Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 10.34 | 10.40 | 10.26 | 10.39 | 79,075 | +0.09(+0.87%) |
Jun 27, 2024 | 10.19 | 10.34 | 10.19 | 10.30 | 22,113 | +0.09(+0.88%) |
Jun 26, 2024 | 10.27 | 10.31 | 10.21 | 10.21 | 11,656 | -0.04(-0.39%) |
Jun 25, 2024 | 10.25 | 10.34 | 10.22 | 10.25 | 29,665 | +0.04(+0.34%) |
Jun 24, 2024 | 10.23 | 10.27 | 10.17 | 10.21 | 23,712 | +0.02(+0.15%) |
Jun 21, 2024 | 10.15 | 10.22 | 10.15 | 10.20 | 30,332 | +0.07(+0.69%) |
Jun 20, 2024 | 10.11 | 10.15 | 10.11 | 10.13 | 32,504 | +0.02(+0.20%) |
Jun 18, 2024 | 10.10 | 10.16 | 10.09 | 10.11 | 18,314 | +0.00(+0.00%) |
Jun 17, 2024 | 10.08 | 10.15 | 10.06 | 10.11 | 20,286 | -0.02(-0.20%) |
Jun 14, 2024 | 10.10 | 10.15 | 10.10 | 10.13 | 30,586 | +0.00(+0.00%) |
Jun 13, 2024 | 10.22 | 10.23 | 10.11 | 10.13 | 22,006 | -0.07(-0.69%) |
Jun 12, 2024 | 10.28 | 10.28 | 10.17 | 10.20 | 22,141 | +0.04(+0.38%) |
Jun 11, 2024 | 10.08 | 10.17 | 10.07 | 10.16 | 18,208 | -0.01(-0.10%) |
Jun 10, 2024 | 10.22 | 10.25 | 10.15 | 10.17 | 26,564 | -0.03(-0.29%) |
Jun 07, 2024 | 10.22 | 10.27 | 10.20 | 10.20 | 23,614 | -0.06(-0.57%) |
Jun 06, 2024 | 10.22 | 10.26 | 10.21 | 10.26 | 39,450 | +0.03(+0.29%) |
Jun 05, 2024 | 10.17 | 10.23 | 10.17 | 10.23 | 14,764 | +0.03(+0.29%) |
Jun 04, 2024 | 10.23 | 10.23 | 10.17 | 10.20 | 25,460 | -0.03(-0.29%) |
Jun 03, 2024 | 10.20 | 10.23 | 10.12 | 10.23 | 14,625 | +0.06(+0.58%) |
May 31, 2024 | 10.18 | 10.22 | 10.16 | 10.17 | 22,754 | +0.04(+0.38%) |
May 30, 2024 | 10.10 | 10.18 | 10.06 | 10.13 | 26,762 | +0.06(+0.58%) |
May 29, 2024 | 10.14 | 10.17 | 10.06 | 10.07 | 15,269 | -0.10(-0.96%) |
May 28, 2024 | 10.27 | 10.27 | 10.16 | 10.17 | 17,162 | -0.07(-0.67%) |
May 24, 2024 | 10.19 | 10.26 | 10.19 | 10.24 | 26,938 | +0.06(+0.57%) |
May 23, 2024 | 10.31 | 10.31 | 10.17 | 10.18 | 38,668 | -0.06(-0.57%) |
May 22, 2024 | 10.24 | 10.25 | 10.23 | 10.24 | 29,001 | +0.00(+0.00%) |
May 21, 2024 | 10.26 | 10.26 | 10.20 | 10.24 | 10,896 | -0.01(-0.10%) |
May 20, 2024 | 10.21 | 10.25 | 10.21 | 10.25 | 15,977 | +0.05(+0.48%) |
May 17, 2024 | 10.16 | 10.23 | 10.16 | 10.20 | 18,468 | +0.00(+0.05%) |
May 16, 2024 | 10.23 | 10.23 | 10.17 | 10.20 | 28,156 | -0.04(-0.43%) |
May 15, 2024 | 10.28 | 10.28 | 10.21 | 10.24 | 32,477 | +0.04(+0.38%) |
May 14, 2024 | 10.21 | 10.21 | 10.19 | 10.20 | 9,688 | +0.04(+0.38%) |
May 13, 2024 | 10.22 | 10.22 | 10.15 | 10.16 | 19,650 | +0.01(+0.10%) |
May 10, 2024 | 10.15 | 10.16 | 10.12 | 10.15 | 67,326 | +0.04(+0.39%) |
May 09, 2024 | 10.08 | 10.12 | 10.06 | 10.11 | 27,604 | +0.07(+0.68%) |
May 08, 2024 | 10.03 | 10.06 | 10.01 | 10.04 | 22,836 | +0.02(+0.19%) |
May 07, 2024 | 10.06 | 10.06 | 10.00 | 10.02 | 28,426 | +0.02(+0.19%) |
May 06, 2024 | 10.00 | 10.00 | 9.966 | 10.00 | 19,226 | +0.06(+0.59%) |
May 03, 2024 | 9.985 | 9.985 | 9.936 | 9.946 | 21,945 | +0.03(+0.30%) |
May 02, 2024 | 9.878 | 9.932 | 9.878 | 9.917 | 21,361 | +0.04(+0.40%) |
May 01, 2024 | 9.751 | 9.907 | 9.751 | 9.878 | 68,796 | +0.12(+1.20%) |
Apr 30, 2024 | 9.722 | 9.766 | 9.713 | 9.761 | 64,959 | +0.03(+0.30%) |
Apr 29, 2024 | 9.722 | 9.761 | 9.722 | 9.731 | 46,117 | +0.03(+0.30%) |
Apr 26, 2024 | 9.644 | 9.722 | 9.615 | 9.702 | 47,351 | +0.03(+0.30%) |
Apr 25, 2024 | 9.653 | 9.692 | 9.605 | 9.673 | 38,723 | -0.02(-0.25%) |
Apr 24, 2024 | 9.702 | 9.751 | 9.683 | 9.697 | 44,777 | -0.00(-0.05%) |
Apr 23, 2024 | 9.585 | 9.722 | 9.585 | 9.702 | 66,046 | +0.12(+1.22%) |
Apr 22, 2024 | 9.497 | 9.600 | 9.497 | 9.585 | 73,547 | +0.16(+1.66%) |
Apr 19, 2024 | 9.517 | 9.531 | 9.419 | 9.429 | 70,198 | -0.05(-0.51%) |
Apr 18, 2024 | 9.517 | 9.546 | 9.458 | 9.478 | 60,330 | -0.02(-0.21%) |
Apr 17, 2024 | 9.595 | 9.605 | 9.341 | 9.497 | 195,113 | -0.07(-0.71%) |
Apr 16, 2024 | 9.634 | 9.644 | 9.566 | 9.566 | 33,907 | -0.06(-0.61%) |
Apr 15, 2024 | 9.751 | 9.751 | 9.595 | 9.624 | 28,202 | -0.07(-0.70%) |
Apr 12, 2024 | 9.858 | 9.858 | 9.692 | 9.692 | 40,599 | -0.19(-1.88%) |
Apr 11, 2024 | 9.897 | 9.917 | 9.878 | 9.878 | 47,232 | +0.00(+0.00%) |
Apr 10, 2024 | 9.936 | 9.956 | 9.878 | 9.878 | 26,303 | -0.10(-0.98%) |
Apr 09, 2024 | 9.985 | 10.01 | 9.966 | 9.976 | 44,683 | -0.02(-0.20%) |
Apr 08, 2024 | 10.00 | 10.05 | 9.985 | 9.995 | 28,387 | -0.04(-0.39%) |
Apr 05, 2024 | 10.03 | 10.09 | 9.990 | 10.03 | 31,078 | +0.03(+0.29%) |
Apr 04, 2024 | 10.12 | 10.12 | 9.985 | 10.00 | 45,038 | -0.09(-0.87%) |
Apr 03, 2024 | 10.01 | 10.09 | 9.888 | 10.09 | 65,473 | +0.04(+0.39%) |
Apr 02, 2024 | 10.13 | 10.13 | 10.05 | 10.05 | 32,033 | -0.15(-1.44%) |