Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 10.03 | 10.14 | 9.810 | 9.810 | 6,425 | -0.20(-2.00%) |
Jun 20, 2024 | 9.860 | 10.47 | 9.850 | 10.01 | 33,522 | +0.11(+1.11%) |
Jun 18, 2024 | 10.02 | 10.11 | 9.900 | 9.900 | 6,594 | -0.22(-2.17%) |
Jun 17, 2024 | 10.00 | 10.15 | 9.790 | 10.12 | 8,348 | +0.06(+0.60%) |
Jun 14, 2024 | 10.17 | 10.17 | 10.06 | 10.06 | 1,639 | -0.14(-1.37%) |
Jun 13, 2024 | 10.21 | 10.21 | 10.09 | 10.20 | 2,386 | -0.01(-0.10%) |
Jun 12, 2024 | 10.18 | 10.45 | 10.06 | 10.21 | 5,144 | +0.01(+0.10%) |
Jun 11, 2024 | 10.05 | 10.33 | 10.05 | 10.20 | 2,046 | +0.06(+0.59%) |
Jun 10, 2024 | 10.30 | 10.32 | 10.00 | 10.14 | 2,078 | -0.06(-0.59%) |
Jun 07, 2024 | 10.35 | 10.35 | 10.20 | 10.20 | 3,187 | -0.32(-3.04%) |
Jun 06, 2024 | 10.54 | 10.54 | 10.52 | 10.52 | 1,499 | +0.11(+1.01%) |
Jun 05, 2024 | 10.54 | 10.54 | 10.41 | 10.41 | 960 | -0.02(-0.14%) |
Jun 04, 2024 | 10.29 | 10.51 | 10.11 | 10.43 | 10,060 | -0.04(-0.38%) |
Jun 03, 2024 | 10.29 | 10.47 | 10.12 | 10.47 | 15,078 | +0.14(+1.36%) |
May 31, 2024 | 10.28 | 10.60 | 10.28 | 10.33 | 2,301 | -0.10(-0.96%) |
May 30, 2024 | 10.48 | 10.50 | 10.40 | 10.43 | 6,123 | -0.06(-0.55%) |
May 29, 2024 | 10.35 | 10.50 | 10.28 | 10.49 | 182,236 | +0.12(+1.18%) |
May 28, 2024 | 10.25 | 10.50 | 10.00 | 10.37 | 5,073 | +0.12(+1.18%) |
May 24, 2024 | 10.10 | 10.25 | 10.10 | 10.24 | 6,144 | +0.12(+1.24%) |
May 23, 2024 | 10.25 | 10.25 | 10.12 | 10.12 | 2,074 | -0.13(-1.27%) |
May 22, 2024 | 10.14 | 10.39 | 9.885 | 10.25 | 4,627 | +0.15(+1.49%) |
May 21, 2024 | 10.29 | 10.39 | 10.00 | 10.10 | 10,683 | +0.09(+0.90%) |
May 20, 2024 | 10.08 | 10.11 | 10.01 | 10.01 | 2,346 | -0.08(-0.79%) |
May 17, 2024 | 10.22 | 10.34 | 9.990 | 10.09 | 14,572 | -0.22(-2.13%) |
May 16, 2024 | 10.11 | 10.40 | 10.02 | 10.31 | 12,412 | -0.03(-0.29%) |
May 15, 2024 | 10.50 | 10.50 | 10.30 | 10.34 | 3,580 | +0.18(+1.77%) |
May 14, 2024 | 10.00 | 10.22 | 10.00 | 10.16 | 5,153 | -0.16(-1.55%) |
May 13, 2024 | 10.30 | 10.40 | 10.29 | 10.32 | 13,464 | +0.08(+0.82%) |
May 10, 2024 | 9.950 | 10.32 | 9.652 | 10.24 | 26,562 | +0.09(+0.85%) |
May 09, 2024 | 10.15 | 10.15 | 9.900 | 10.15 | 5,831 | -0.03(-0.29%) |
May 08, 2024 | 9.980 | 10.18 | 9.781 | 10.18 | 8,786 | +0.41(+4.20%) |
May 07, 2024 | 10.11 | 10.34 | 9.770 | 9.770 | 11,754 | -0.28(-2.79%) |
May 06, 2024 | 10.20 | 10.35 | 10.05 | 10.05 | 5,725 | -0.05(-0.50%) |
May 03, 2024 | 10.24 | 10.30 | 10.10 | 10.10 | 1,282 | -0.15(-1.46%) |
May 02, 2024 | 10.19 | 10.25 | 10.19 | 10.25 | 4,521 | +0.10(+0.99%) |
May 01, 2024 | 10.04 | 10.15 | 9.865 | 10.15 | 3,233 | -0.08(-0.83%) |
Apr 30, 2024 | 9.830 | 10.29 | 9.830 | 10.23 | 1,481 | -0.17(-1.59%) |
Apr 29, 2024 | 10.06 | 10.40 | 10.06 | 10.40 | 7,982 | +0.01(+0.10%) |
Apr 26, 2024 | 10.11 | 10.39 | 10.00 | 10.39 | 2,279 | +0.02(+0.19%) |
Apr 25, 2024 | 10.39 | 10.39 | 9.746 | 10.37 | 7,595 | +0.15(+1.47%) |
Apr 24, 2024 | 10.49 | 10.49 | 10.15 | 10.22 | 3,091 | -0.15(-1.45%) |
Apr 23, 2024 | 10.49 | 10.49 | 9.950 | 10.37 | 4,037 | +0.57(+5.82%) |
Apr 22, 2024 | 10.00 | 10.21 | 9.608 | 9.800 | 5,970 | -0.19(-1.90%) |
Apr 19, 2024 | 9.990 | 9.990 | 9.990 | 9.990 | 578 | +0.14(+1.42%) |
Apr 18, 2024 | 10.08 | 10.08 | 9.594 | 9.850 | 10,036 | +0.18(+1.86%) |
Apr 17, 2024 | 10.07 | 10.32 | 9.670 | 9.670 | 5,352 | -0.37(-3.69%) |
Apr 16, 2024 | 10.31 | 10.31 | 10.04 | 10.04 | 2,498 | -0.26(-2.52%) |
Apr 15, 2024 | 10.45 | 10.50 | 10.30 | 10.30 | 4,480 | -0.16(-1.53%) |
Apr 12, 2024 | 10.60 | 10.60 | 10.35 | 10.46 | 2,942 | -0.22(-2.06%) |
Apr 11, 2024 | 10.51 | 10.68 | 10.51 | 10.68 | 762 | +0.03(+0.28%) |
Apr 10, 2024 | 10.69 | 10.90 | 10.39 | 10.65 | 6,846 | -0.05(-0.47%) |
Apr 09, 2024 | 10.80 | 10.84 | 10.66 | 10.70 | 3,565 | -0.06(-0.56%) |
Apr 08, 2024 | 10.78 | 10.92 | 10.40 | 10.76 | 6,255 | -0.13(-1.19%) |
Apr 05, 2024 | 10.74 | 10.89 | 10.46 | 10.89 | 5,104 | +0.06(+0.55%) |
Apr 04, 2024 | 10.74 | 10.92 | 10.74 | 10.83 | 1,432 | +0.29(+2.75%) |
Apr 03, 2024 | 10.88 | 10.88 | 10.45 | 10.54 | 7,331 | -0.36(-3.30%) |
Apr 02, 2024 | 10.50 | 10.90 | 10.50 | 10.90 | 8,325 | +0.48(+4.61%) |