Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 10.14 | 10.24 | 10.00 | 10.12 | 14,283 | +0.04(+0.35%) |
Jun 18, 2024 | 10.30 | 10.30 | 10.05 | 10.08 | 26,792 | -0.25(-2.42%) |
Jun 17, 2024 | 10.12 | 10.39 | 10.12 | 10.33 | 29,363 | +0.10(+0.98%) |
Jun 14, 2024 | 10.17 | 10.26 | 10.15 | 10.23 | 19,530 | -0.12(-1.16%) |
Jun 13, 2024 | 10.50 | 10.50 | 10.33 | 10.35 | 40,428 | -0.09(-0.83%) |
Jun 12, 2024 | 10.12 | 10.50 | 10.11 | 10.44 | 37,462 | +0.33(+3.25%) |
Jun 11, 2024 | 9.982 | 10.11 | 9.934 | 10.11 | 13,224 | +0.25(+2.55%) |
Jun 10, 2024 | 10.06 | 10.06 | 9.857 | 9.857 | 49,257 | -0.06(-0.59%) |
Jun 07, 2024 | 9.895 | 9.963 | 9.886 | 9.915 | 27,556 | +0.00(+0.00%) |
Jun 06, 2024 | 9.886 | 9.973 | 9.886 | 9.915 | 24,092 | +0.00(+0.00%) |
Jun 05, 2024 | 10.05 | 10.06 | 9.905 | 9.915 | 29,729 | -0.06(-0.58%) |
Jun 04, 2024 | 9.915 | 10.06 | 9.876 | 9.973 | 22,409 | +0.05(+0.49%) |
Jun 03, 2024 | 9.886 | 10.05 | 9.886 | 9.924 | 38,257 | +0.04(+0.39%) |
May 31, 2024 | 9.963 | 10.06 | 9.886 | 9.886 | 11,853 | -0.02(-0.24%) |
May 30, 2024 | 9.847 | 9.991 | 9.847 | 9.910 | 14,879 | +0.01(+0.15%) |
May 29, 2024 | 9.828 | 9.982 | 9.828 | 9.895 | 6,482 | +0.00(+0.00%) |
May 28, 2024 | 9.973 | 9.973 | 9.866 | 9.895 | 9,837 | -0.04(-0.44%) |
May 24, 2024 | 10.00 | 10.00 | 9.886 | 9.939 | 17,013 | +0.04(+0.44%) |
May 23, 2024 | 9.915 | 9.963 | 9.866 | 9.895 | 6,093 | +0.03(+0.29%) |
May 22, 2024 | 9.915 | 9.915 | 9.778 | 9.866 | 37,783 | -0.12(-1.16%) |
May 21, 2024 | 9.982 | 9.992 | 9.895 | 9.982 | 14,367 | +0.06(+0.58%) |
May 20, 2024 | 9.944 | 9.992 | 9.866 | 9.924 | 19,866 | -0.05(-0.46%) |
May 17, 2024 | 9.963 | 10.01 | 9.915 | 9.970 | 25,859 | -0.03(-0.31%) |
May 16, 2024 | 10.06 | 10.06 | 9.982 | 10.00 | 22,149 | +0.01(+0.10%) |
May 15, 2024 | 9.982 | 10.06 | 9.982 | 9.992 | 19,700 | +0.06(+0.59%) |
May 14, 2024 | 9.992 | 10.04 | 9.905 | 9.933 | 15,076 | -0.12(-1.15%) |
May 13, 2024 | 9.934 | 10.09 | 9.924 | 10.05 | 11,235 | +0.11(+1.15%) |
May 10, 2024 | 9.934 | 9.953 | 9.808 | 9.934 | 3,250 | +0.02(+0.20%) |
May 09, 2024 | 9.886 | 9.934 | 9.751 | 9.915 | 16,605 | +0.10(+0.99%) |
May 08, 2024 | 9.770 | 9.858 | 9.770 | 9.818 | 18,222 | +0.05(+0.50%) |
May 07, 2024 | 9.741 | 9.866 | 9.721 | 9.770 | 16,668 | +0.03(+0.30%) |
May 06, 2024 | 9.876 | 9.876 | 9.692 | 9.741 | 28,577 | -0.14(-1.37%) |
May 03, 2024 | 9.828 | 10.14 | 9.828 | 9.876 | 12,515 | -0.04(-0.39%) |
May 02, 2024 | 10.08 | 10.08 | 9.818 | 9.915 | 19,979 | -0.11(-1.09%) |
May 01, 2024 | 9.938 | 10.06 | 9.934 | 10.02 | 3,715 | +0.21(+2.09%) |
Apr 30, 2024 | 9.924 | 9.924 | 9.818 | 9.818 | 8,664 | -0.21(-2.12%) |
Apr 29, 2024 | 9.963 | 10.19 | 9.963 | 10.03 | 6,825 | -0.01(-0.14%) |
Apr 26, 2024 | 10.05 | 10.16 | 9.866 | 10.05 | 9,308 | +0.03(+0.34%) |
Apr 25, 2024 | 9.963 | 10.44 | 9.915 | 10.01 | 17,763 | +0.02(+0.19%) |
Apr 24, 2024 | 9.905 | 10.05 | 9.905 | 9.992 | 2,160 | -0.13(-1.24%) |
Apr 23, 2024 | 9.847 | 10.20 | 9.847 | 10.12 | 8,451 | +0.30(+3.00%) |
Apr 22, 2024 | 10.06 | 10.08 | 9.683 | 9.823 | 25,562 | -0.33(-3.29%) |
Apr 19, 2024 | 10.01 | 10.23 | 9.968 | 10.16 | 3,306 | +0.25(+2.54%) |
Apr 18, 2024 | 9.779 | 10.11 | 9.779 | 9.905 | 14,070 | +0.00(+0.03%) |
Apr 17, 2024 | 9.982 | 10.08 | 9.760 | 9.902 | 10,830 | +0.09(+0.96%) |
Apr 16, 2024 | 9.683 | 10.08 | 9.683 | 9.808 | 7,616 | +0.06(+0.60%) |
Apr 15, 2024 | 9.963 | 10.38 | 9.673 | 9.750 | 23,019 | -0.29(-2.90%) |
Apr 12, 2024 | 9.924 | 10.49 | 9.924 | 10.04 | 8,311 | +0.02(+0.20%) |
Apr 11, 2024 | 9.973 | 10.30 | 9.973 | 10.02 | 33,656 | -0.04(-0.38%) |
Apr 10, 2024 | 10.16 | 10.45 | 10.01 | 10.06 | 16,934 | -0.30(-2.89%) |
Apr 09, 2024 | 10.53 | 10.56 | 10.30 | 10.36 | 23,855 | -0.11(-1.02%) |
Apr 08, 2024 | 10.57 | 10.64 | 10.45 | 10.47 | 8,374 | -0.09(-0.81%) |
Apr 05, 2024 | 10.53 | 10.69 | 10.32 | 10.55 | 10,940 | +0.26(+2.50%) |
Apr 04, 2024 | 10.47 | 10.47 | 10.17 | 10.29 | 7,496 | -0.09(-0.87%) |
Apr 03, 2024 | 10.27 | 10.49 | 10.23 | 10.38 | 6,199 | +0.27(+2.64%) |
Apr 02, 2024 | 10.35 | 10.59 | 10.11 | 10.12 | 25,688 | -0.20(-1.97%) |