Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.17 | 10.19 | 10.11 | 10.12 | 65,217 | -0.03(-0.25%) |
May 16, 2024 | 10.14 | 10.22 | 10.08 | 10.14 | 94,848 | +0.03(+0.29%) |
May 15, 2024 | 10.04 | 10.14 | 10.02 | 10.11 | 76,867 | +0.10(+1.00%) |
May 14, 2024 | 10.00 | 10.04 | 9.989 | 10.01 | 185,781 | +0.02(+0.21%) |
May 13, 2024 | 10.02 | 10.02 | 9.990 | 9.990 | 64,055 | -0.01(-0.10%) |
May 10, 2024 | 10.03 | 10.03 | 9.960 | 10.00 | 94,587 | -0.01(-0.10%) |
May 09, 2024 | 10.04 | 10.04 | 9.999 | 10.01 | 74,205 | +0.03(+0.32%) |
May 08, 2024 | 9.980 | 10.00 | 9.840 | 9.978 | 187,337 | +0.05(+0.49%) |
May 07, 2024 | 9.940 | 9.980 | 9.880 | 9.929 | 137,972 | +0.08(+0.85%) |
May 06, 2024 | 9.910 | 9.910 | 9.830 | 9.845 | 105,085 | +0.01(+0.05%) |
May 03, 2024 | 9.830 | 9.870 | 9.730 | 9.840 | 86,490 | +0.05(+0.56%) |
May 02, 2024 | 9.760 | 9.790 | 9.720 | 9.785 | 41,413 | +0.06(+0.67%) |
May 01, 2024 | 9.760 | 9.780 | 9.690 | 9.720 | 156,186 | +0.00(+0.00%) |
Apr 30, 2024 | 9.730 | 9.750 | 9.715 | 9.720 | 108,041 | -0.01(-0.10%) |
Apr 29, 2024 | 9.770 | 9.770 | 9.730 | 9.730 | 76,119 | -0.02(-0.21%) |
Apr 26, 2024 | 9.760 | 9.815 | 9.740 | 9.750 | 53,945 | -0.01(-0.05%) |
Apr 25, 2024 | 9.770 | 9.770 | 9.720 | 9.755 | 20,184 | -0.03(-0.36%) |
Apr 24, 2024 | 9.820 | 9.825 | 9.790 | 9.790 | 58,126 | -0.03(-0.31%) |
Apr 23, 2024 | 9.770 | 9.840 | 9.770 | 9.820 | 54,585 | +0.04(+0.36%) |
Apr 22, 2024 | 9.775 | 9.842 | 9.775 | 9.785 | 40,736 | -0.00(-0.00%) |
Apr 19, 2024 | 9.855 | 9.865 | 9.775 | 9.785 | 69,103 | -0.01(-0.10%) |
Apr 18, 2024 | 9.795 | 9.815 | 9.750 | 9.795 | 45,065 | -0.01(-0.10%) |
Apr 17, 2024 | 9.775 | 9.821 | 9.755 | 9.805 | 41,790 | +0.05(+0.51%) |
Apr 16, 2024 | 9.715 | 9.780 | 9.715 | 9.755 | 34,703 | +0.01(+0.10%) |
Apr 15, 2024 | 9.795 | 9.795 | 9.740 | 9.745 | 54,901 | -0.08(-0.81%) |
Apr 12, 2024 | 9.815 | 9.845 | 9.805 | 9.825 | 68,607 | +0.02(+0.20%) |
Apr 11, 2024 | 9.835 | 9.835 | 9.755 | 9.805 | 80,332 | +0.04(+0.41%) |
Apr 10, 2024 | 9.865 | 9.885 | 9.725 | 9.765 | 118,318 | -0.14(-1.41%) |
Apr 09, 2024 | 9.875 | 9.915 | 9.865 | 9.905 | 89,305 | +0.04(+0.45%) |
Apr 08, 2024 | 9.845 | 9.925 | 9.845 | 9.860 | 44,454 | -0.01(-0.15%) |
Apr 05, 2024 | 9.825 | 9.905 | 9.825 | 9.875 | 135,591 | +0.00(+0.00%) |
Apr 04, 2024 | 9.905 | 9.934 | 9.855 | 9.875 | 126,527 | -0.05(-0.50%) |
Apr 03, 2024 | 9.954 | 9.969 | 9.885 | 9.925 | 159,285 | -0.07(-0.70%) |
Apr 02, 2024 | 10.00 | 10.03 | 9.978 | 9.994 | 52,541 | -0.07(-0.69%) |
Apr 01, 2024 | 10.14 | 10.23 | 10.04 | 10.06 | 80,843 | -0.06(-0.59%) |
Mar 28, 2024 | 10.24 | 10.25 | 10.12 | 10.12 | 76,045 | -0.14(-1.36%) |
Mar 27, 2024 | 10.24 | 10.30 | 10.23 | 10.26 | 77,519 | +0.06(+0.59%) |
Mar 26, 2024 | 10.21 | 10.26 | 10.19 | 10.20 | 60,391 | +0.00(+0.00%) |
Mar 25, 2024 | 10.24 | 10.24 | 10.18 | 10.20 | 37,092 | -0.02(-0.19%) |
Mar 22, 2024 | 10.21 | 10.27 | 10.17 | 10.22 | 108,898 | +0.02(+0.20%) |
Mar 21, 2024 | 10.21 | 10.23 | 10.17 | 10.20 | 62,380 | +0.05(+0.54%) |
Mar 20, 2024 | 10.19 | 10.21 | 10.15 | 10.15 | 77,333 | -0.03(-0.29%) |
Mar 19, 2024 | 10.27 | 10.27 | 10.15 | 10.18 | 75,842 | +0.00(+0.00%) |
Mar 18, 2024 | 10.15 | 10.26 | 10.15 | 10.18 | 90,278 | -0.01(-0.15%) |
Mar 15, 2024 | 10.16 | 10.20 | 10.13 | 10.19 | 38,329 | +0.03(+0.34%) |
Mar 14, 2024 | 10.24 | 10.28 | 10.16 | 10.16 | 149,371 | -0.07(-0.68%) |
Mar 13, 2024 | 10.09 | 10.29 | 10.08 | 10.23 | 315,469 | +0.13(+1.28%) |
Mar 12, 2024 | 10.07 | 10.11 | 10.05 | 10.10 | 81,495 | +0.02(+0.20%) |
Mar 11, 2024 | 10.000 | 10.10 | 9.990 | 10.08 | 73,070 | +0.07(+0.69%) |
Mar 08, 2024 | 10.000 | 10.04 | 9.980 | 10.01 | 144,031 | +0.01(+0.10%) |
Mar 07, 2024 | 9.980 | 10.02 | 9.960 | 10.000 | 76,558 | +0.04(+0.40%) |
Mar 06, 2024 | 10.03 | 10.07 | 9.940 | 9.960 | 353,268 | -0.07(-0.69%) |
Mar 05, 2024 | 10.08 | 10.08 | 9.990 | 10.03 | 141,732 | +0.00(+0.00%) |
Mar 04, 2024 | 10.07 | 10.14 | 10.01 | 10.03 | 108,943 | -0.06(-0.59%) |