Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.23 | 10.31 | 10.19 | 10.30 | 65,891 | +0.09(+0.91%) |
May 23, 2024 | 10.27 | 10.28 | 10.20 | 10.21 | 67,941 | -0.08(-0.78%) |
May 22, 2024 | 10.34 | 10.35 | 10.27 | 10.29 | 37,588 | -0.04(-0.36%) |
May 21, 2024 | 10.33 | 10.37 | 10.31 | 10.32 | 28,865 | +0.00(+0.00%) |
May 20, 2024 | 10.36 | 10.37 | 10.31 | 10.32 | 41,382 | +0.01(+0.10%) |
May 17, 2024 | 10.34 | 10.35 | 10.31 | 10.31 | 13,772 | +0.00(+0.01%) |
May 16, 2024 | 10.35 | 10.35 | 10.29 | 10.31 | 14,799 | -0.00(-0.01%) |
May 15, 2024 | 10.26 | 10.33 | 10.26 | 10.31 | 25,572 | +0.10(+0.97%) |
May 14, 2024 | 10.23 | 10.28 | 10.20 | 10.21 | 16,822 | -0.06(-0.58%) |
May 13, 2024 | 10.28 | 10.31 | 10.23 | 10.27 | 14,873 | +0.03(+0.29%) |
May 10, 2024 | 10.21 | 10.28 | 10.21 | 10.24 | 28,104 | -0.03(-0.29%) |
May 09, 2024 | 10.28 | 10.30 | 10.25 | 10.27 | 17,722 | +0.01(+0.10%) |
May 08, 2024 | 10.25 | 10.32 | 10.23 | 10.26 | 47,013 | -0.05(-0.48%) |
May 07, 2024 | 10.28 | 10.34 | 10.27 | 10.31 | 18,297 | +0.03(+0.29%) |
May 06, 2024 | 10.12 | 10.28 | 10.12 | 10.28 | 28,173 | +0.11(+1.08%) |
May 03, 2024 | 10.14 | 10.17 | 10.11 | 10.17 | 31,887 | +0.12(+1.19%) |
May 02, 2024 | 10.02 | 10.08 | 10.02 | 10.05 | 23,039 | -0.01(-0.10%) |
May 01, 2024 | 9.984 | 10.07 | 9.954 | 10.06 | 39,660 | +0.12(+1.20%) |
Apr 30, 2024 | 9.964 | 9.994 | 9.844 | 9.944 | 53,186 | -0.01(-0.10%) |
Apr 29, 2024 | 9.904 | 10.07 | 9.854 | 9.954 | 70,534 | +0.05(+0.50%) |
Apr 26, 2024 | 9.864 | 9.964 | 9.864 | 9.904 | 23,388 | +0.04(+0.40%) |
Apr 25, 2024 | 9.944 | 9.947 | 9.854 | 9.864 | 35,911 | -0.13(-1.29%) |
Apr 24, 2024 | 9.944 | 10.00 | 9.944 | 9.994 | 31,398 | +0.03(+0.30%) |
Apr 23, 2024 | 9.894 | 9.994 | 9.854 | 9.964 | 29,669 | +0.09(+0.91%) |
Apr 22, 2024 | 9.864 | 9.884 | 9.834 | 9.874 | 12,440 | +0.06(+0.56%) |
Apr 19, 2024 | 9.750 | 9.839 | 9.750 | 9.819 | 15,170 | +0.02(+0.20%) |
Apr 18, 2024 | 9.839 | 9.849 | 9.799 | 9.799 | 23,561 | -0.04(-0.40%) |
Apr 17, 2024 | 9.819 | 9.868 | 9.819 | 9.839 | 25,097 | +0.06(+0.61%) |
Apr 16, 2024 | 9.730 | 9.849 | 9.690 | 9.779 | 46,570 | +0.03(+0.30%) |
Apr 15, 2024 | 9.987 | 9.987 | 9.750 | 9.750 | 32,808 | -0.24(-2.38%) |
Apr 12, 2024 | 10.01 | 10.07 | 9.987 | 9.987 | 16,921 | -0.09(-0.88%) |
Apr 11, 2024 | 10.18 | 10.18 | 10.08 | 10.08 | 44,944 | -0.07(-0.69%) |
Apr 10, 2024 | 10.17 | 10.23 | 10.14 | 10.15 | 43,245 | -0.12(-1.15%) |
Apr 09, 2024 | 10.19 | 10.28 | 10.18 | 10.26 | 16,921 | +0.03(+0.29%) |
Apr 08, 2024 | 10.23 | 10.27 | 10.23 | 10.23 | 3,569 | -0.02(-0.19%) |
Apr 05, 2024 | 10.18 | 10.29 | 9.849 | 10.25 | 16,637 | -0.04(-0.38%) |
Apr 04, 2024 | 10.36 | 10.42 | 10.26 | 10.29 | 32,542 | -0.06(-0.57%) |
Apr 03, 2024 | 10.30 | 10.37 | 10.30 | 10.35 | 39,111 | -0.03(-0.33%) |
Apr 02, 2024 | 10.38 | 10.40 | 10.37 | 10.39 | 17,023 | -0.04(-0.43%) |
Apr 01, 2024 | 10.35 | 10.49 | 10.35 | 10.43 | 39,986 | -0.06(-0.57%) |
Mar 28, 2024 | 10.49 | 10.49 | 10.34 | 10.49 | 30,452 | +0.05(+0.47%) |
Mar 27, 2024 | 10.48 | 10.49 | 10.41 | 10.44 | 22,597 | +0.02(+0.19%) |
Mar 26, 2024 | 10.54 | 10.54 | 10.42 | 10.42 | 21,374 | -0.08(-0.75%) |
Mar 25, 2024 | 10.58 | 10.58 | 10.48 | 10.50 | 47,199 | +0.02(+0.19%) |
Mar 22, 2024 | 10.50 | 10.51 | 10.46 | 10.48 | 23,676 | +0.04(+0.39%) |
Mar 21, 2024 | 10.43 | 10.51 | 10.41 | 10.44 | 25,244 | +0.03(+0.27%) |
Mar 20, 2024 | 10.34 | 10.43 | 10.34 | 10.41 | 37,310 | +0.06(+0.63%) |
Mar 19, 2024 | 10.27 | 10.36 | 10.27 | 10.35 | 21,583 | +0.07(+0.67%) |
Mar 18, 2024 | 10.25 | 10.29 | 10.24 | 10.28 | 13,807 | +0.03(+0.28%) |
Mar 15, 2024 | 10.24 | 10.26 | 10.23 | 10.25 | 18,918 | +0.01(+0.09%) |
Mar 14, 2024 | 10.21 | 10.27 | 10.21 | 10.24 | 38,973 | +0.01(+0.12%) |
Mar 13, 2024 | 10.18 | 10.24 | 10.18 | 10.23 | 22,240 | +0.06(+0.58%) |
Mar 12, 2024 | 10.12 | 10.21 | 10.10 | 10.17 | 26,444 | -0.01(-0.10%) |
Mar 11, 2024 | 10.19 | 10.21 | 10.13 | 10.18 | 31,540 | +0.00(+0.00%) |
Mar 08, 2024 | 10.13 | 10.20 | 10.13 | 10.18 | 35,258 | +0.05(+0.49%) |
Mar 07, 2024 | 10.10 | 10.15 | 10.10 | 10.13 | 28,190 | +0.02(+0.19%) |
Mar 06, 2024 | 10.08 | 10.13 | 10.08 | 10.11 | 45,420 | +0.07(+0.69%) |
Mar 05, 2024 | 10.05 | 10.07 | 10.02 | 10.04 | 29,273 | -0.03(-0.29%) |
Mar 04, 2024 | 10.12 | 10.12 | 10.07 | 10.07 | 17,159 | -0.03(-0.29%) |