Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.20 | 10.29 | 10.20 | 10.29 | 1,342 | +0.22(+2.22%) |
Apr 29, 2024 | 9.932 | 10.07 | 9.932 | 10.07 | 1,151 | +0.24(+2.48%) |
Apr 25, 2024 | 9.823 | 28 | +0.10(+1.02%) | |||
Apr 23, 2024 | 9.723 | 27 | +0.19(+1.99%) | |||
Apr 22, 2024 | 9.504 | 9.533 | 9.504 | 9.533 | 701 | +0.03(+0.30%) |
Apr 19, 2024 | 9.504 | 9.504 | 9.504 | 9.504 | 486 | -0.05(-0.52%) |
Apr 17, 2024 | 9.554 | 140 | +0.01(+0.10%) | |||
Apr 16, 2024 | 9.604 | 9.639 | 9.544 | 9.544 | 2,843 | -0.39(-3.91%) |
Apr 15, 2024 | 9.604 | 9.932 | 9.604 | 9.932 | 851 | -0.02(-0.20%) |
Apr 12, 2024 | 9.584 | 9.952 | 9.584 | 9.952 | 509 | +0.11(+1.11%) |
Apr 11, 2024 | 9.823 | 9.843 | 9.823 | 9.843 | 441 | +0.34(+3.56%) |
Apr 10, 2024 | 9.504 | 9.524 | 9.504 | 9.504 | 2,499 | -0.02(-0.21%) |
Apr 09, 2024 | 9.504 | 9.803 | 9.504 | 9.524 | 4,577 | +0.05(+0.53%) |
Apr 08, 2024 | 9.803 | 9.803 | 9.455 | 9.475 | 1,881 | -0.33(-3.35%) |
Apr 05, 2024 | 9.614 | 9.803 | 9.614 | 9.803 | 3,674 | +0.06(+0.61%) |
Apr 04, 2024 | 9.305 | 9.843 | 9.305 | 9.743 | 1,328 | -0.01(-0.10%) |
Apr 03, 2024 | 9.186 | 9.992 | 9.186 | 9.753 | 13,155 | +0.56(+6.06%) |
Apr 02, 2024 | 9.206 | 9.246 | 8.877 | 9.196 | 3,720 | +0.40(+4.52%) |
Apr 01, 2024 | 9.256 | 10.31 | 8.798 | 8.798 | 6,567 | -0.42(-4.54%) |
Mar 28, 2024 | 8.957 | 9.216 | 8.957 | 9.216 | 444 | +0.12(+1.31%) |
Mar 27, 2024 | 8.957 | 9.096 | 8.758 | 9.096 | 3,074 | -0.01(-0.11%) |
Mar 26, 2024 | 9.216 | 9.370 | 8.818 | 9.106 | 6,106 | -0.09(-0.97%) |
Mar 25, 2024 | 9.216 | 9.425 | 9.196 | 9.196 | 894 | -0.41(-4.25%) |
Mar 22, 2024 | 9.176 | 9.604 | 9.176 | 9.604 | 6,605 | +0.43(+4.66%) |
Mar 21, 2024 | 9.684 | 9.684 | 9.176 | 9.176 | 386 | +0.21(+2.33%) |
Mar 20, 2024 | 8.967 | 8.967 | 8.967 | 8.967 | 304 | +0.19(+2.15%) |
Mar 19, 2024 | 8.658 | 9.405 | 8.658 | 8.778 | 13,568 | +0.16(+1.85%) |
Mar 18, 2024 | 9.629 | 9.629 | 8.619 | 8.619 | 7,347 | -0.60(-6.48%) |
Mar 15, 2024 | 9.216 | 9.305 | 9.216 | 9.216 | 10,880 | -0.02(-0.22%) |
Mar 14, 2024 | 9.524 | 9.813 | 9.236 | 9.236 | 6,122 | -0.29(-3.03%) |
Mar 13, 2024 | 9.893 | 9.893 | 9.524 | 9.524 | 5,385 | -0.23(-2.35%) |
Mar 12, 2024 | 9.903 | 9.903 | 9.753 | 9.753 | 1,921 | -0.04(-0.41%) |
Mar 11, 2024 | 9.942 | 10.32 | 9.793 | 9.793 | 4,398 | -0.16(-1.60%) |
Mar 07, 2024 | 9.952 | 1,043 | -0.33(-3.19%) | |||
Mar 06, 2024 | 10.30 | 10.30 | 10.28 | 10.28 | 1,579 | +0.30(+2.98%) |
Mar 05, 2024 | 9.855 | 9.984 | 9.855 | 9.984 | 2,351 | -0.36(-3.45%) |
Mar 04, 2024 | 9.716 | 10.34 | 9.706 | 10.34 | 4,365 | +0.46(+4.61%) |
Mar 01, 2024 | 9.657 | 10.05 | 9.657 | 9.885 | 2,379 | +0.19(+1.94%) |
Feb 29, 2024 | 9.904 | 9.904 | 9.696 | 9.696 | 970 | -0.29(-2.88%) |
Feb 28, 2024 | 9.815 | 10.01 | 9.815 | 9.984 | 8,413 | +0.22(+2.23%) |
Feb 27, 2024 | 9.894 | 10.29 | 9.766 | 9.766 | 2,437 | -0.52(-5.10%) |
Feb 26, 2024 | 10.35 | 10.35 | 9.736 | 10.29 | 2,565 | -0.01(-0.10%) |
Feb 23, 2024 | 10.09 | 10.35 | 10.09 | 10.30 | 7,426 | +0.02(+0.19%) |
Feb 22, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 157 | +0.03(+0.29%) |
Feb 21, 2024 | 9.825 | 10.30 | 9.825 | 10.25 | 1,993 | +0.00(+0.00%) |
Feb 20, 2024 | 10.20 | 10.38 | 9.528 | 10.25 | 6,900 | +0.20(+1.99%) |
Feb 14, 2024 | 10.05 | 170 | -0.25(-2.42%) | |||
Feb 13, 2024 | 10.36 | 10.36 | 10.30 | 10.30 | 10,300 | +0.00(+0.00%) |
Feb 12, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 409 | -0.01(-0.10%) |
Feb 09, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 346 | +0.01(+0.10%) |
Feb 08, 2024 | 10.30 | 10.33 | 10.30 | 10.30 | 7,248 | -0.04(-0.38%) |
Feb 07, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 317 | -0.01(-0.09%) |
Feb 06, 2024 | 10.30 | 10.35 | 10.30 | 10.35 | 482 | +0.05(+0.48%) |
Feb 05, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 688 | +0.04(+0.39%) |
Feb 02, 2024 | 10.24 | 10.32 | 10.22 | 10.26 | 9,309 | +0.46(+4.65%) |