Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.77 | 10.80 | 10.72 | 10.75 | 7,753 | +0.03(+0.28%) |
Apr 25, 2024 | 10.74 | 10.74 | 10.67 | 10.72 | 6,463 | -0.02(-0.19%) |
Apr 24, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 3,733 | +0.00(+0.00%) |
Apr 23, 2024 | 10.68 | 10.75 | 10.68 | 10.74 | 6,992 | +0.10(+0.94%) |
Apr 22, 2024 | 10.77 | 10.77 | 10.64 | 10.64 | 3,570 | -0.05(-0.47%) |
Apr 19, 2024 | 10.76 | 10.76 | 10.69 | 10.69 | 16,234 | +0.02(+0.19%) |
Apr 18, 2024 | 10.68 | 10.68 | 10.65 | 10.67 | 5,219 | +0.01(+0.08%) |
Apr 17, 2024 | 10.68 | 10.72 | 10.66 | 10.66 | 4,240 | +0.02(+0.19%) |
Apr 16, 2024 | 10.65 | 10.65 | 10.63 | 10.64 | 6,965 | +0.00(+0.01%) |
Apr 15, 2024 | 10.65 | 10.67 | 10.64 | 10.64 | 11,954 | -0.06(-0.56%) |
Apr 12, 2024 | 10.68 | 10.73 | 10.68 | 10.70 | 6,779 | +0.02(+0.21%) |
Apr 11, 2024 | 10.64 | 10.70 | 10.64 | 10.68 | 12,130 | +0.04(+0.38%) |
Apr 10, 2024 | 10.68 | 10.68 | 10.64 | 10.64 | 22,836 | -0.08(-0.74%) |
Apr 09, 2024 | 10.68 | 10.75 | 10.68 | 10.72 | 24,299 | +0.00(+0.00%) |
Apr 08, 2024 | 10.67 | 10.73 | 10.67 | 10.72 | 24,496 | +0.05(+0.51%) |
Apr 05, 2024 | 10.74 | 10.74 | 10.65 | 10.66 | 9,448 | -0.01(-0.05%) |
Apr 04, 2024 | 10.71 | 10.71 | 10.67 | 10.67 | 21,163 | -0.04(-0.37%) |
Apr 03, 2024 | 10.70 | 10.72 | 10.68 | 10.71 | 11,929 | +0.02(+0.19%) |
Apr 02, 2024 | 10.70 | 10.70 | 10.66 | 10.69 | 6,681 | -0.02(-0.19%) |
Apr 01, 2024 | 10.70 | 10.72 | 10.66 | 10.71 | 19,129 | -0.01(-0.09%) |
Mar 28, 2024 | 10.77 | 10.81 | 10.66 | 10.72 | 66,805 | -0.03(-0.28%) |
Mar 27, 2024 | 10.71 | 10.75 | 10.68 | 10.75 | 44,182 | +0.05(+0.47%) |
Mar 26, 2024 | 10.71 | 10.72 | 10.68 | 10.70 | 40,875 | +0.02(+0.19%) |
Mar 25, 2024 | 10.74 | 10.74 | 10.68 | 10.68 | 37,218 | -0.03(-0.28%) |
Mar 22, 2024 | 10.72 | 10.72 | 10.71 | 10.71 | 4,695 | +0.01(+0.09%) |
Mar 21, 2024 | 10.70 | 10.75 | 10.70 | 10.70 | 6,081 | -0.02(-0.19%) |
Mar 20, 2024 | 10.75 | 10.75 | 10.71 | 10.72 | 17,558 | -0.04(-0.37%) |
Mar 19, 2024 | 10.77 | 10.77 | 10.73 | 10.76 | 13,790 | +0.01(+0.09%) |
Mar 18, 2024 | 10.74 | 10.75 | 10.73 | 10.75 | 10,071 | +0.04(+0.37%) |
Mar 15, 2024 | 10.70 | 10.71 | 10.68 | 10.71 | 2,643 | +0.02(+0.19%) |
Mar 14, 2024 | 10.64 | 10.69 | 10.62 | 10.69 | 32,179 | -0.02(-0.16%) |
Mar 13, 2024 | 10.65 | 10.70 | 10.59 | 10.70 | 42,909 | +0.10(+0.94%) |
Mar 12, 2024 | 10.68 | 10.69 | 10.61 | 10.61 | 36,176 | -0.07(-0.65%) |
Mar 11, 2024 | 10.70 | 10.72 | 10.68 | 10.68 | 11,823 | -0.02(-0.19%) |
Mar 08, 2024 | 10.70 | 10.72 | 10.69 | 10.70 | 37,609 | -0.01(-0.09%) |
Mar 07, 2024 | 10.72 | 10.74 | 10.70 | 10.70 | 13,336 | -0.01(-0.09%) |
Mar 06, 2024 | 10.71 | 10.73 | 10.71 | 10.71 | 7,330 | -0.00(-0.00%) |
Mar 05, 2024 | 10.72 | 10.74 | 10.71 | 10.71 | 17,358 | +0.01(+0.09%) |
Mar 04, 2024 | 10.77 | 10.78 | 10.70 | 10.70 | 30,487 | -0.06(-0.55%) |
Mar 01, 2024 | 10.74 | 10.78 | 10.72 | 10.76 | 45,107 | +0.01(+0.09%) |
Feb 29, 2024 | 10.77 | 10.79 | 10.75 | 10.75 | 34,202 | -0.02(-0.23%) |
Feb 28, 2024 | 10.80 | 10.83 | 10.76 | 10.78 | 21,268 | +0.00(+0.01%) |
Feb 27, 2024 | 10.81 | 10.86 | 10.77 | 10.78 | 17,927 | -0.06(-0.52%) |
Feb 26, 2024 | 10.88 | 10.88 | 10.81 | 10.83 | 37,808 | -0.04(-0.37%) |
Feb 23, 2024 | 10.88 | 10.88 | 10.85 | 10.87 | 55,084 | +0.02(+0.18%) |
Feb 22, 2024 | 10.89 | 10.90 | 10.85 | 10.85 | 3,861 | -0.03(-0.29%) |
Feb 21, 2024 | 10.92 | 10.92 | 10.88 | 10.89 | 841 | +0.01(+0.10%) |
Feb 20, 2024 | 10.84 | 10.87 | 10.84 | 10.87 | 5,680 | +0.01(+0.09%) |
Feb 16, 2024 | 10.93 | 10.93 | 10.83 | 10.86 | 9,143 | -0.11(-1.00%) |
Feb 15, 2024 | 10.92 | 10.97 | 10.91 | 10.97 | 13,083 | +0.10(+0.91%) |
Feb 14, 2024 | 10.85 | 10.92 | 10.85 | 10.87 | 21,395 | +0.05(+0.48%) |
Feb 13, 2024 | 10.81 | 10.85 | 10.79 | 10.82 | 36,051 | -0.03(-0.27%) |
Feb 12, 2024 | 10.78 | 10.85 | 10.78 | 10.85 | 19,713 | +0.10(+0.92%) |
Feb 09, 2024 | 10.74 | 10.78 | 10.70 | 10.75 | 16,657 | +0.04(+0.37%) |
Feb 08, 2024 | 10.74 | 10.74 | 10.70 | 10.71 | 32,044 | -0.04(-0.37%) |
Feb 07, 2024 | 10.80 | 10.80 | 10.71 | 10.75 | 27,145 | -0.03(-0.28%) |
Feb 06, 2024 | 10.68 | 10.80 | 10.68 | 10.78 | 40,044 | +0.08(+0.74%) |
Feb 05, 2024 | 10.75 | 10.75 | 10.65 | 10.70 | 5,707 | -0.03(-0.28%) |
Feb 02, 2024 | 10.82 | 10.82 | 10.71 | 10.73 | 21,013 | -0.03(-0.28%) |