Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 10.30 | 10.39 | 10.30 | 10.32 | 56,135 | +0.00(+0.00%) |
May 20, 2024 | 10.27 | 10.40 | 10.27 | 10.32 | 34,285 | -0.01(-0.10%) |
May 17, 2024 | 10.29 | 10.34 | 10.27 | 10.33 | 70,904 | +0.07(+0.68%) |
May 16, 2024 | 10.25 | 10.32 | 10.25 | 10.26 | 37,973 | -0.04(-0.34%) |
May 15, 2024 | 10.22 | 10.30 | 10.22 | 10.29 | 37,677 | +0.09(+0.86%) |
May 14, 2024 | 10.18 | 10.22 | 10.16 | 10.21 | 26,011 | +0.04(+0.44%) |
May 13, 2024 | 10.23 | 10.24 | 10.15 | 10.16 | 15,455 | -0.02(-0.15%) |
May 10, 2024 | 10.16 | 10.22 | 10.16 | 10.18 | 53,913 | -0.03(-0.34%) |
May 09, 2024 | 10.16 | 10.25 | 10.16 | 10.21 | 44,731 | +0.02(+0.20%) |
May 08, 2024 | 10.17 | 10.22 | 10.17 | 10.19 | 32,522 | +0.02(+0.20%) |
May 07, 2024 | 10.09 | 10.18 | 10.09 | 10.17 | 15,861 | +0.11(+1.14%) |
May 06, 2024 | 10.08 | 10.12 | 10.04 | 10.06 | 29,963 | -0.02(-0.19%) |
May 03, 2024 | 9.988 | 10.08 | 9.988 | 10.08 | 22,145 | +0.12(+1.19%) |
May 02, 2024 | 9.918 | 9.958 | 9.898 | 9.958 | 75,789 | +0.05(+0.55%) |
May 01, 2024 | 9.859 | 9.918 | 9.859 | 9.903 | 69,827 | +0.02(+0.25%) |
Apr 30, 2024 | 9.869 | 9.898 | 9.845 | 9.879 | 27,000 | -0.01(-0.10%) |
Apr 29, 2024 | 9.879 | 9.889 | 9.859 | 9.889 | 13,905 | +0.02(+0.20%) |
Apr 26, 2024 | 9.849 | 9.898 | 9.849 | 9.869 | 17,730 | -0.01(-0.10%) |
Apr 25, 2024 | 9.918 | 9.938 | 9.869 | 9.879 | 8,637 | -0.07(-0.75%) |
Apr 24, 2024 | 9.918 | 9.968 | 9.918 | 9.953 | 35,336 | +0.02(+0.25%) |
Apr 23, 2024 | 9.898 | 9.948 | 9.898 | 9.928 | 30,224 | +0.02(+0.20%) |
Apr 22, 2024 | 9.879 | 9.918 | 9.879 | 9.908 | 27,885 | +0.00(+0.00%) |
Apr 19, 2024 | 9.928 | 9.948 | 9.882 | 9.908 | 30,275 | +0.01(+0.10%) |
Apr 18, 2024 | 9.898 | 9.915 | 9.889 | 9.898 | 12,727 | -0.02(-0.22%) |
Apr 17, 2024 | 9.938 | 9.938 | 9.879 | 9.920 | 22,971 | +0.02(+0.22%) |
Apr 16, 2024 | 9.859 | 9.908 | 9.859 | 9.898 | 40,193 | -0.01(-0.12%) |
Apr 15, 2024 | 9.879 | 9.938 | 9.879 | 9.910 | 36,188 | -0.03(-0.26%) |
Apr 12, 2024 | 9.936 | 9.960 | 9.926 | 9.936 | 48,081 | +0.03(+0.30%) |
Apr 11, 2024 | 9.936 | 9.936 | 9.876 | 9.906 | 29,335 | +0.00(+0.00%) |
Apr 10, 2024 | 9.876 | 9.936 | 9.777 | 9.906 | 45,294 | -0.07(-0.70%) |
Apr 09, 2024 | 9.966 | 9.995 | 9.966 | 9.976 | 29,728 | -0.01(-0.10%) |
Apr 08, 2024 | 10.01 | 10.02 | 9.976 | 9.986 | 15,197 | -0.01(-0.10%) |
Apr 05, 2024 | 10.02 | 10.02 | 9.995 | 9.995 | 5,672 | -0.04(-0.39%) |
Apr 04, 2024 | 10.06 | 10.06 | 10.01 | 10.03 | 27,066 | -0.00(-0.01%) |
Apr 03, 2024 | 10.07 | 10.07 | 10.03 | 10.04 | 9,421 | -0.09(-0.88%) |
Apr 02, 2024 | 10.13 | 10.13 | 10.08 | 10.12 | 6,683 | +0.00(+0.00%) |
Apr 01, 2024 | 10.09 | 10.13 | 10.06 | 10.12 | 27,467 | -0.06(-0.59%) |
Mar 28, 2024 | 10.21 | 10.21 | 10.14 | 10.18 | 18,465 | +0.00(+0.00%) |
Mar 27, 2024 | 10.17 | 10.20 | 10.16 | 10.18 | 11,894 | +0.01(+0.10%) |
Mar 26, 2024 | 10.17 | 10.19 | 10.16 | 10.17 | 12,325 | +0.04(+0.39%) |
Mar 25, 2024 | 10.13 | 10.15 | 10.12 | 10.13 | 15,384 | -0.02(-0.20%) |
Mar 22, 2024 | 10.15 | 10.21 | 10.14 | 10.15 | 20,453 | +0.00(+0.00%) |
Mar 21, 2024 | 10.13 | 10.16 | 10.13 | 10.15 | 24,403 | +0.00(+0.00%) |
Mar 20, 2024 | 10.10 | 10.16 | 10.10 | 10.15 | 52,052 | +0.01(+0.10%) |
Mar 19, 2024 | 10.12 | 10.18 | 10.12 | 10.14 | 34,720 | +0.05(+0.49%) |
Mar 18, 2024 | 10.06 | 10.15 | 10.05 | 10.09 | 36,114 | +0.03(+0.30%) |
Mar 15, 2024 | 10.06 | 10.15 | 10.06 | 10.06 | 7,695 | -0.01(-0.10%) |
Mar 14, 2024 | 10.11 | 10.11 | 10.04 | 10.07 | 15,628 | -0.05(-0.51%) |
Mar 13, 2024 | 10.13 | 10.17 | 10.12 | 10.13 | 16,211 | -0.00(-0.05%) |
Mar 12, 2024 | 10.15 | 10.18 | 10.13 | 10.13 | 41,611 | +0.00(+0.00%) |
Mar 11, 2024 | 10.10 | 10.15 | 10.08 | 10.13 | 34,028 | +0.04(+0.39%) |
Mar 08, 2024 | 10.07 | 10.10 | 10.07 | 10.09 | 10,903 | +0.03(+0.30%) |
Mar 07, 2024 | 10.07 | 10.09 | 10.04 | 10.06 | 85,457 | +0.02(+0.20%) |
Mar 06, 2024 | 10.03 | 10.10 | 10.02 | 10.04 | 128,923 | -0.01(-0.10%) |
Mar 05, 2024 | 10.06 | 10.10 | 10.04 | 10.05 | 89,980 | +0.04(+0.44%) |
Mar 04, 2024 | 10.00 | 10.11 | 9.984 | 10.01 | 59,315 | -0.00(-0.05%) |