Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.19 | 10.20 | 10.16 | 10.18 | 169,523 | -0.03(-0.29%) |
Apr 29, 2024 | 10.16 | 10.24 | 10.16 | 10.21 | 135,063 | +0.07(+0.68%) |
Apr 26, 2024 | 10.18 | 10.19 | 10.14 | 10.14 | 137,980 | +0.03(+0.29%) |
Apr 25, 2024 | 10.11 | 10.16 | 10.09 | 10.11 | 147,849 | -0.07(-0.68%) |
Apr 24, 2024 | 10.15 | 10.19 | 10.10 | 10.18 | 210,194 | +0.04(+0.39%) |
Apr 23, 2024 | 10.06 | 10.14 | 10.05 | 10.14 | 271,318 | +0.09(+0.89%) |
Apr 22, 2024 | 10.07 | 10.09 | 10.02 | 10.05 | 223,521 | -0.02(-0.20%) |
Apr 19, 2024 | 10.13 | 10.15 | 10.05 | 10.07 | 282,176 | -0.04(-0.39%) |
Apr 18, 2024 | 10.21 | 10.21 | 10.11 | 10.11 | 120,097 | -0.07(-0.68%) |
Apr 17, 2024 | 10.21 | 10.21 | 10.14 | 10.18 | 280,822 | +0.00(+0.00%) |
Apr 16, 2024 | 10.09 | 10.19 | 10.01 | 10.18 | 344,310 | +0.04(+0.39%) |
Apr 15, 2024 | 10.22 | 10.23 | 10.12 | 10.14 | 271,156 | -0.14(-1.35%) |
Apr 12, 2024 | 10.31 | 10.35 | 10.28 | 10.28 | 222,308 | +0.02(+0.17%) |
Apr 11, 2024 | 10.29 | 10.29 | 10.20 | 10.26 | 364,238 | +0.01(+0.10%) |
Apr 10, 2024 | 10.25 | 10.28 | 10.21 | 10.25 | 610,605 | -0.07(-0.67%) |
Apr 09, 2024 | 10.37 | 10.38 | 10.30 | 10.32 | 185,138 | +0.00(+0.00%) |
Apr 08, 2024 | 10.32 | 10.36 | 10.31 | 10.32 | 251,195 | +0.03(+0.29%) |
Apr 05, 2024 | 10.25 | 10.31 | 10.22 | 10.29 | 185,137 | +0.02(+0.19%) |
Apr 04, 2024 | 10.32 | 10.36 | 10.27 | 10.27 | 234,037 | -0.01(-0.10%) |
Apr 03, 2024 | 10.24 | 10.29 | 10.22 | 10.28 | 409,181 | +0.00(+0.00%) |
Apr 02, 2024 | 10.21 | 10.33 | 10.20 | 10.28 | 467,924 | -0.01(-0.10%) |
Apr 01, 2024 | 10.39 | 10.40 | 10.26 | 10.29 | 364,116 | -0.11(-1.04%) |
Mar 28, 2024 | 10.44 | 10.45 | 10.45 | 10.40 | 387,362 | -0.04(-0.38%) |
Mar 27, 2024 | 10.42 | 10.44 | 10.35 | 10.44 | 240,431 | +0.04(+0.38%) |
Mar 26, 2024 | 10.38 | 10.40 | 10.35 | 10.40 | 186,076 | +0.05(+0.48%) |
Mar 25, 2024 | 10.37 | 10.37 | 10.33 | 10.35 | 161,141 | -0.05(-0.47%) |
Mar 22, 2024 | 10.42 | 10.43 | 10.34 | 10.40 | 350,263 | +0.03(+0.29%) |
Mar 21, 2024 | 10.39 | 10.44 | 10.37 | 10.37 | 190,986 | -0.01(-0.10%) |
Mar 20, 2024 | 10.39 | 10.41 | 10.30 | 10.38 | 241,796 | -0.01(-0.09%) |
Mar 19, 2024 | 10.41 | 10.42 | 10.36 | 10.39 | 195,773 | +0.01(+0.09%) |
Mar 18, 2024 | 10.34 | 10.42 | 10.34 | 10.38 | 223,039 | +0.07(+0.67%) |
Mar 15, 2024 | 10.22 | 10.33 | 10.19 | 10.31 | 238,566 | +0.10(+0.96%) |
Mar 14, 2024 | 10.26 | 10.28 | 10.19 | 10.21 | 388,919 | -0.05(-0.50%) |
Mar 13, 2024 | 10.32 | 10.33 | 10.25 | 10.27 | 269,758 | +0.00(+0.00%) |
Mar 12, 2024 | 10.38 | 10.38 | 10.26 | 10.27 | 479,924 | -0.09(-0.85%) |
Mar 11, 2024 | 10.41 | 10.42 | 10.35 | 10.35 | 229,281 | -0.04(-0.38%) |
Mar 08, 2024 | 10.45 | 10.47 | 10.27 | 10.39 | 458,367 | -0.02(-0.19%) |
Mar 07, 2024 | 10.39 | 10.44 | 10.36 | 10.41 | 208,871 | +0.03(+0.28%) |
Mar 06, 2024 | 10.39 | 10.40 | 10.34 | 10.38 | 226,517 | +0.01(+0.09%) |
Mar 05, 2024 | 10.32 | 10.40 | 10.32 | 10.37 | 259,963 | +0.06(+0.57%) |
Mar 04, 2024 | 10.32 | 10.37 | 10.29 | 10.32 | 378,350 | -0.02(-0.19%) |
Mar 01, 2024 | 10.24 | 10.33 | 10.20 | 10.33 | 413,550 | +0.13(+1.25%) |
Feb 29, 2024 | 10.17 | 10.22 | 10.10 | 10.21 | 225,383 | +0.07(+0.68%) |
Feb 28, 2024 | 10.07 | 10.17 | 10.07 | 10.14 | 300,996 | +0.09(+0.88%) |
Feb 27, 2024 | 10.10 | 10.14 | 10.02 | 10.05 | 255,143 | -0.06(-0.58%) |
Feb 26, 2024 | 10.20 | 10.21 | 10.10 | 10.11 | 221,946 | -0.09(-0.86%) |
Feb 23, 2024 | 10.15 | 10.20 | 10.13 | 10.20 | 216,318 | +0.07(+0.68%) |
Feb 22, 2024 | 10.11 | 10.18 | 10.08 | 10.13 | 317,071 | +0.04(+0.39%) |
Feb 21, 2024 | 10.10 | 10.12 | 10.06 | 10.09 | 235,955 | +0.02(+0.19%) |
Feb 20, 2024 | 10.05 | 10.09 | 10.03 | 10.07 | 280,761 | +0.00(+0.00%) |
Feb 16, 2024 | 10.05 | 10.11 | 10.03 | 10.07 | 373,460 | -0.03(-0.29%) |
Feb 15, 2024 | 10.00 | 10.13 | 9.996 | 10.10 | 372,000 | +0.12(+1.18%) |
Feb 14, 2024 | 9.874 | 9.992 | 9.874 | 9.982 | 330,551 | +0.11(+1.12%) |
Feb 13, 2024 | 9.881 | 9.891 | 9.832 | 9.871 | 368,976 | -0.08(-0.79%) |
Feb 12, 2024 | 9.891 | 9.950 | 9.860 | 9.950 | 307,637 | +0.12(+1.19%) |
Feb 09, 2024 | 9.823 | 9.891 | 9.793 | 9.832 | 325,192 | +0.03(+0.30%) |
Feb 08, 2024 | 9.764 | 9.803 | 9.744 | 9.803 | 328,123 | +0.03(+0.30%) |
Feb 07, 2024 | 9.764 | 9.842 | 9.725 | 9.774 | 306,123 | +0.03(+0.30%) |
Feb 06, 2024 | 9.705 | 9.774 | 9.676 | 9.744 | 317,270 | +0.06(+0.60%) |
Feb 05, 2024 | 9.735 | 9.754 | 9.657 | 9.686 | 552,030 | -0.11(-1.10%) |
Feb 02, 2024 | 9.725 | 9.832 | 9.715 | 9.793 | 521,489 | -0.05(-0.50%) |