Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.40 | 10.78 | 10.40 | 10.65 | 44,035 | +0.03(+0.28%) |
Apr 29, 2024 | 10.68 | 10.68 | 10.57 | 10.62 | 73,933 | +0.11(+1.05%) |
Apr 26, 2024 | 11.00 | 11.00 | 10.50 | 10.51 | 35,489 | -0.10(-0.94%) |
Apr 25, 2024 | 10.58 | 10.61 | 10.54 | 10.61 | 79,618 | +0.10(+0.95%) |
Apr 24, 2024 | 10.48 | 10.52 | 10.47 | 10.51 | 18,841 | +0.04(+0.38%) |
Apr 23, 2024 | 10.11 | 10.61 | 10.11 | 10.47 | 17,515 | -0.02(-0.19%) |
Apr 22, 2024 | 10.49 | 10.49 | 10.41 | 10.49 | 36,916 | +0.00(+0.00%) |
Apr 19, 2024 | 10.47 | 10.50 | 10.45 | 10.49 | 41,832 | +0.06(+0.58%) |
Apr 18, 2024 | 10.30 | 10.47 | 10.13 | 10.43 | 64,171 | +0.26(+2.56%) |
Apr 17, 2024 | 10.28 | 10.28 | 10.10 | 10.17 | 81,030 | +0.05(+0.49%) |
Apr 16, 2024 | 10.12 | 10.17 | 10.11 | 10.12 | 53,032 | -0.02(-0.20%) |
Apr 15, 2024 | 10.22 | 10.23 | 10.14 | 10.14 | 51,882 | +0.11(+1.10%) |
Apr 12, 2024 | 10.07 | 10.07 | 10.03 | 10.03 | 17,617 | -0.26(-2.53%) |
Apr 11, 2024 | 9.990 | 10.33 | 9.990 | 10.29 | 39,694 | +0.04(+0.39%) |
Apr 10, 2024 | 10.17 | 10.26 | 10.06 | 10.25 | 35,539 | +0.00(+0.00%) |
Apr 09, 2024 | 10.27 | 10.28 | 10.24 | 10.25 | 16,291 | +0.06(+0.59%) |
Apr 08, 2024 | 10.17 | 10.28 | 9.980 | 10.19 | 128,808 | +0.11(+1.09%) |
Apr 05, 2024 | 10.08 | 10.09 | 10.07 | 10.08 | 33,719 | -0.08(-0.79%) |
Apr 04, 2024 | 10.23 | 10.29 | 10.16 | 10.16 | 69,804 | -0.03(-0.29%) |
Apr 03, 2024 | 10.19 | 10.24 | 10.18 | 10.19 | 153,701 | -0.06(-0.59%) |
Apr 02, 2024 | 10.19 | 10.28 | 10.10 | 10.25 | 20,395 | +0.22(+2.19%) |
Apr 01, 2024 | 10.14 | 10.14 | 9.840 | 10.03 | 40,097 | +0.01(+0.12%) |
Mar 28, 2024 | 10.15 | 10.15 | 9.970 | 10.02 | 35,655 | -0.03(-0.32%) |
Mar 27, 2024 | 9.780 | 10.15 | 9.780 | 10.05 | 35,636 | -0.10(-1.03%) |
Mar 26, 2024 | 10.03 | 10.20 | 9.880 | 10.15 | 111,312 | +0.16(+1.65%) |
Mar 25, 2024 | 9.710 | 10.36 | 9.710 | 9.990 | 51,050 | +0.00(+0.00%) |
Mar 22, 2024 | 10.39 | 10.39 | 9.990 | 9.990 | 137,202 | -0.10(-0.99%) |
Mar 21, 2024 | 10.10 | 10.13 | 10.08 | 10.09 | 56,993 | +0.06(+0.60%) |
Mar 20, 2024 | 9.985 | 10.03 | 9.950 | 10.03 | 21,630 | +0.01(+0.15%) |
Mar 19, 2024 | 9.630 | 10.02 | 9.630 | 10.02 | 68,025 | -0.00(-0.05%) |
Mar 18, 2024 | 10.00 | 10.06 | 10.00 | 10.02 | 55,405 | -0.10(-0.99%) |
Mar 15, 2024 | 9.895 | 10.13 | 9.895 | 10.12 | 112,566 | -0.02(-0.20%) |
Mar 14, 2024 | 10.16 | 10.16 | 10.13 | 10.14 | 44,724 | -0.13(-1.29%) |
Mar 13, 2024 | 10.32 | 10.38 | 10.25 | 10.27 | 42,428 | -0.15(-1.41%) |
Mar 12, 2024 | 10.40 | 10.44 | 10.37 | 10.42 | 197,667 | +0.06(+0.57%) |
Mar 11, 2024 | 10.66 | 10.66 | 10.34 | 10.36 | 16,696 | +0.04(+0.43%) |
Mar 08, 2024 | 10.08 | 10.34 | 10.08 | 10.32 | 56,805 | +0.04(+0.35%) |
Mar 07, 2024 | 10.24 | 10.28 | 10.24 | 10.28 | 20,618 | +0.03(+0.33%) |
Mar 06, 2024 | 10.50 | 10.50 | 10.22 | 10.25 | 37,134 | +0.12(+1.15%) |
Mar 05, 2024 | 10.15 | 10.20 | 10.13 | 10.13 | 43,270 | -0.02(-0.20%) |
Mar 04, 2024 | 10.68 | 10.68 | 9.930 | 10.15 | 26,204 | -0.17(-1.65%) |
Mar 01, 2024 | 10.29 | 10.32 | 10.29 | 10.32 | 51,176 | +0.10(+0.98%) |
Feb 29, 2024 | 10.27 | 10.62 | 9.950 | 10.22 | 87,043 | -0.05(-0.49%) |
Feb 28, 2024 | 10.26 | 10.31 | 10.25 | 10.27 | 52,639 | -0.19(-1.82%) |
Feb 27, 2024 | 10.44 | 10.46 | 10.37 | 10.46 | 43,287 | +0.11(+1.06%) |
Feb 26, 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 61,731 | -0.18(-1.67%) |
Feb 23, 2024 | 10.50 | 10.60 | 10.26 | 10.53 | 117,417 | +0.18(+1.70%) |
Feb 22, 2024 | 10.39 | 10.40 | 10.35 | 10.35 | 17,764 | +0.03(+0.29%) |
Feb 21, 2024 | 10.32 | 10.36 | 10.28 | 10.32 | 144,701 | +0.24(+2.38%) |
Feb 20, 2024 | 10.04 | 10.19 | 10.04 | 10.08 | 81,918 | +0.11(+1.10%) |
Feb 16, 2024 | 9.900 | 10.02 | 9.900 | 9.970 | 30,521 | +0.07(+0.75%) |
Feb 15, 2024 | 9.910 | 9.940 | 9.880 | 9.896 | 38,680 | +0.03(+0.26%) |
Feb 14, 2024 | 9.825 | 9.870 | 9.800 | 9.870 | 31,410 | +0.08(+0.82%) |
Feb 13, 2024 | 10.05 | 10.05 | 9.680 | 9.790 | 34,500 | -0.12(-1.21%) |
Feb 12, 2024 | 9.780 | 9.960 | 9.780 | 9.910 | 27,134 | +0.20(+2.06%) |
Feb 09, 2024 | 9.681 | 9.750 | 9.640 | 9.710 | 65,410 | +0.02(+0.21%) |
Feb 08, 2024 | 9.710 | 9.800 | 9.690 | 9.690 | 36,196 | -0.20(-2.02%) |
Feb 07, 2024 | 9.900 | 9.900 | 9.830 | 9.890 | 25,321 | -0.12(-1.20%) |
Feb 06, 2024 | 9.840 | 10.01 | 9.840 | 10.01 | 97,908 | +0.31(+3.20%) |
Feb 05, 2024 | 9.600 | 9.700 | 9.600 | 9.700 | 105,751 | +0.13(+1.39%) |
Feb 02, 2024 | 9.560 | 9.590 | 9.510 | 9.567 | 52,390 | -0.09(-0.96%) |