Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.830 | 9.920 | 9.780 | 9.890 | 43,312 | +0.12(+1.27%) |
May 23, 2024 | 9.900 | 9.965 | 9.730 | 9.766 | 12,139 | -0.13(-1.36%) |
May 22, 2024 | 10.00 | 10.05 | 9.840 | 9.900 | 24,224 | -0.14(-1.39%) |
May 21, 2024 | 10.16 | 10.16 | 10.02 | 10.04 | 21,427 | -0.11(-1.08%) |
May 20, 2024 | 10.05 | 10.21 | 9.970 | 10.15 | 3,335 | +0.03(+0.30%) |
May 17, 2024 | 10.05 | 10.12 | 10.04 | 10.12 | 14,141 | +0.07(+0.70%) |
May 16, 2024 | 10.03 | 10.08 | 10.00 | 10.05 | 23,487 | +0.05(+0.50%) |
May 15, 2024 | 10.04 | 10.08 | 9.960 | 10.00 | 37,105 | -0.07(-0.70%) |
May 14, 2024 | 10.07 | 10.07 | 10.00 | 10.07 | 21,341 | +0.00(+0.00%) |
May 13, 2024 | 10.02 | 10.10 | 10.02 | 10.07 | 39,261 | +0.08(+0.80%) |
May 10, 2024 | 10.06 | 10.14 | 9.960 | 9.990 | 26,991 | -0.06(-0.60%) |
May 09, 2024 | 10.05 | 10.20 | 10.05 | 10.05 | 29,821 | -0.15(-1.47%) |
May 08, 2024 | 10.15 | 10.25 | 10.05 | 10.20 | 30,361 | -0.02(-0.17%) |
May 07, 2024 | 10.80 | 10.80 | 10.18 | 10.22 | 16,400 | -0.14(-1.38%) |
May 06, 2024 | 10.30 | 10.40 | 10.28 | 10.36 | 27,956 | +0.16(+1.57%) |
May 03, 2024 | 10.25 | 10.25 | 10.18 | 10.20 | 18,768 | -0.04(-0.39%) |
May 02, 2024 | 10.25 | 10.80 | 10.11 | 10.24 | 17,471 | +0.07(+0.73%) |
May 01, 2024 | 10.24 | 10.26 | 10.12 | 10.17 | 24,200 | -0.13(-1.30%) |
Apr 30, 2024 | 10.54 | 10.54 | 10.30 | 10.30 | 10,397 | -0.24(-2.28%) |
Apr 29, 2024 | 11.00 | 11.00 | 10.50 | 10.54 | 17,075 | -0.01(-0.09%) |
Apr 26, 2024 | 10.47 | 10.55 | 10.45 | 10.55 | 8,692 | +0.12(+1.15%) |
Apr 25, 2024 | 10.32 | 10.43 | 10.30 | 10.43 | 5,030 | +0.06(+0.58%) |
Apr 24, 2024 | 10.50 | 10.50 | 10.34 | 10.37 | 6,875 | -0.07(-0.67%) |
Apr 23, 2024 | 10.35 | 10.50 | 10.35 | 10.44 | 10,452 | +0.10(+0.95%) |
Apr 22, 2024 | 10.01 | 10.45 | 10.01 | 10.34 | 24,013 | -0.07(-0.68%) |
Apr 19, 2024 | 10.34 | 10.50 | 10.34 | 10.41 | 22,395 | +0.11(+1.03%) |
Apr 18, 2024 | 10.36 | 10.39 | 10.26 | 10.31 | 18,802 | -0.03(-0.32%) |
Apr 17, 2024 | 10.35 | 10.41 | 10.28 | 10.34 | 27,908 | -0.01(-0.05%) |
Apr 16, 2024 | 10.00 | 10.38 | 10.00 | 10.35 | 12,544 | -0.00(-0.05%) |
Apr 15, 2024 | 10.53 | 10.72 | 10.35 | 10.35 | 12,496 | -0.16(-1.52%) |
Apr 12, 2024 | 10.48 | 10.97 | 10.48 | 10.51 | 25,804 | -0.16(-1.50%) |
Apr 11, 2024 | 10.67 | 10.73 | 10.59 | 10.67 | 8,032 | +0.03(+0.28%) |
Apr 10, 2024 | 10.52 | 10.64 | 10.47 | 10.64 | 16,687 | +0.10(+0.95%) |
Apr 09, 2024 | 10.73 | 10.73 | 10.52 | 10.54 | 26,510 | -0.22(-2.04%) |
Apr 08, 2024 | 10.83 | 10.88 | 10.55 | 10.76 | 32,509 | -0.09(-0.78%) |
Apr 05, 2024 | 10.90 | 10.95 | 10.82 | 10.85 | 18,722 | -0.06(-0.60%) |
Apr 04, 2024 | 10.98 | 10.98 | 10.89 | 10.91 | 17,590 | +0.00(+0.00%) |
Apr 03, 2024 | 10.86 | 10.95 | 10.82 | 10.91 | 50,951 | +0.09(+0.83%) |
Apr 02, 2024 | 10.75 | 10.88 | 10.74 | 10.82 | 35,226 | +0.06(+0.56%) |
Apr 01, 2024 | 10.70 | 10.80 | 10.55 | 10.76 | 17,155 | -0.02(-0.19%) |
Mar 28, 2024 | 10.83 | 10.83 | 10.76 | 10.78 | 15,842 | -0.03(-0.28%) |
Mar 27, 2024 | 10.72 | 10.81 | 10.69 | 10.81 | 5,331 | +0.04(+0.37%) |
Mar 26, 2024 | 10.72 | 10.77 | 10.70 | 10.77 | 15,439 | +0.03(+0.30%) |
Mar 25, 2024 | 10.69 | 10.80 | 10.60 | 10.74 | 29,067 | +0.09(+0.83%) |
Mar 22, 2024 | 10.73 | 10.80 | 10.65 | 10.65 | 21,289 | -0.15(-1.39%) |
Mar 21, 2024 | 10.85 | 10.88 | 10.80 | 10.80 | 10,581 | -0.04(-0.41%) |
Mar 20, 2024 | 10.74 | 10.85 | 10.71 | 10.85 | 9,534 | +0.07(+0.60%) |
Mar 19, 2024 | 10.64 | 10.81 | 10.60 | 10.78 | 25,075 | +0.10(+0.96%) |
Mar 18, 2024 | 10.93 | 10.93 | 10.58 | 10.68 | 18,248 | +0.02(+0.16%) |
Mar 15, 2024 | 10.55 | 10.76 | 10.55 | 10.66 | 7,023 | +0.06(+0.57%) |
Mar 14, 2024 | 10.60 | 10.68 | 10.58 | 10.60 | 4,751 | +0.00(+0.00%) |
Mar 13, 2024 | 10.53 | 10.60 | 10.51 | 10.60 | 7,438 | +0.18(+1.73%) |
Mar 12, 2024 | 10.35 | 10.45 | 10.32 | 10.42 | 11,446 | -0.01(-0.10%) |
Mar 11, 2024 | 10.33 | 10.47 | 10.30 | 10.43 | 19,722 | +0.04(+0.38%) |
Mar 08, 2024 | 10.35 | 10.40 | 10.18 | 10.39 | 18,164 | +0.03(+0.27%) |
Mar 07, 2024 | 10.32 | 10.40 | 10.20 | 10.36 | 12,362 | +0.18(+1.79%) |
Mar 06, 2024 | 10.00 | 10.31 | 10.00 | 10.18 | 9,746 | +0.13(+1.34%) |
Mar 05, 2024 | 10.11 | 10.17 | 10.02 | 10.04 | 14,510 | -0.05(-0.54%) |
Mar 04, 2024 | 9.700 | 10.27 | 9.670 | 10.10 | 14,018 | -0.11(-1.09%) |