Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 10.28 | 10.65 | 10.28 | 10.64 | 49,892 | +0.29(+2.80%) |
Apr 17, 2024 | 10.37 | 10.39 | 10.33 | 10.35 | 54,690 | +0.04(+0.39%) |
Apr 16, 2024 | 10.27 | 10.32 | 10.24 | 10.31 | 28,212 | +0.04(+0.34%) |
Apr 15, 2024 | 10.33 | 10.33 | 10.26 | 10.28 | 17,454 | +0.02(+0.15%) |
Apr 12, 2024 | 10.22 | 10.30 | 10.20 | 10.26 | 21,066 | -0.19(-1.77%) |
Apr 11, 2024 | 10.45 | 10.54 | 10.34 | 10.45 | 15,456 | +0.00(+0.00%) |
Apr 10, 2024 | 10.50 | 10.50 | 10.22 | 10.45 | 44,748 | +0.01(+0.05%) |
Apr 09, 2024 | 10.45 | 10.47 | 10.42 | 10.44 | 23,823 | +0.02(+0.19%) |
Apr 08, 2024 | 10.41 | 10.43 | 10.32 | 10.42 | 74,497 | +0.12(+1.17%) |
Apr 05, 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 12,836 | -0.02(-0.19%) |
Apr 04, 2024 | 10.62 | 10.62 | 10.27 | 10.32 | 72,277 | +0.06(+0.58%) |
Apr 03, 2024 | 10.50 | 10.50 | 10.23 | 10.26 | 25,182 | -0.21(-2.01%) |
Apr 02, 2024 | 10.41 | 10.47 | 10.22 | 10.47 | 17,263 | +0.17(+1.65%) |
Apr 01, 2024 | 10.44 | 10.44 | 10.14 | 10.30 | 21,273 | +0.20(+1.98%) |
Mar 28, 2024 | 10.18 | 10.35 | 10.10 | 10.10 | 11,544 | -0.22(-2.18%) |
Mar 27, 2024 | 10.45 | 10.45 | 10.31 | 10.32 | 25,119 | +0.02(+0.24%) |
Mar 26, 2024 | 10.21 | 10.36 | 10.21 | 10.30 | 25,938 | +0.07(+0.68%) |
Mar 25, 2024 | 10.27 | 10.32 | 10.23 | 10.23 | 28,888 | -0.14(-1.35%) |
Mar 22, 2024 | 10.37 | 10.38 | 10.30 | 10.37 | 84,302 | -0.06(-0.58%) |
Mar 21, 2024 | 10.38 | 10.44 | 10.35 | 10.43 | 26,596 | +0.20(+1.96%) |
Mar 20, 2024 | 10.21 | 10.26 | 10.20 | 10.23 | 72,936 | +0.11(+1.09%) |
Mar 19, 2024 | 9.800 | 10.15 | 9.800 | 10.12 | 102,519 | -0.01(-0.10%) |
Mar 18, 2024 | 10.15 | 10.16 | 10.12 | 10.13 | 22,803 | -0.02(-0.20%) |
Mar 15, 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 201,931 | -0.04(-0.39%) |
Mar 14, 2024 | 10.18 | 10.20 | 10.13 | 10.19 | 14,340 | +0.05(+0.49%) |
Mar 13, 2024 | 10.25 | 10.25 | 10.12 | 10.14 | 16,896 | -0.07(-0.69%) |
Mar 12, 2024 | 10.23 | 10.27 | 10.21 | 10.21 | 222,369 | +0.04(+0.39%) |
Mar 11, 2024 | 10.20 | 10.20 | 10.09 | 10.17 | 126,860 | +0.12(+1.19%) |
Mar 08, 2024 | 10.02 | 10.09 | 9.750 | 10.05 | 147,392 | +0.13(+1.31%) |
Mar 07, 2024 | 9.860 | 9.920 | 9.860 | 9.920 | 25,707 | +0.10(+1.02%) |
Mar 06, 2024 | 9.810 | 9.880 | 9.810 | 9.820 | 29,263 | +0.13(+1.34%) |
Mar 05, 2024 | 9.686 | 9.730 | 9.660 | 9.690 | 28,773 | -0.02(-0.21%) |
Mar 04, 2024 | 9.800 | 9.800 | 9.700 | 9.710 | 21,917 | -0.07(-0.72%) |
Mar 01, 2024 | 9.750 | 9.800 | 9.750 | 9.780 | 46,745 | +0.04(+0.36%) |
Feb 29, 2024 | 9.740 | 9.780 | 9.720 | 9.745 | 73,121 | +0.00(+0.05%) |
Feb 28, 2024 | 9.790 | 9.790 | 9.740 | 9.740 | 26,768 | -0.21(-2.11%) |
Feb 27, 2024 | 9.890 | 9.950 | 9.890 | 9.950 | 23,639 | +0.05(+0.51%) |
Feb 26, 2024 | 9.930 | 9.930 | 9.880 | 9.900 | 36,672 | -0.14(-1.39%) |
Feb 23, 2024 | 10.01 | 10.08 | 9.810 | 10.04 | 94,006 | +0.05(+0.55%) |
Feb 22, 2024 | 9.700 | 9.985 | 9.700 | 9.985 | 26,866 | +0.07(+0.76%) |
Feb 21, 2024 | 9.890 | 9.925 | 9.790 | 9.910 | 74,913 | +0.18(+1.85%) |
Feb 20, 2024 | 9.640 | 9.770 | 9.640 | 9.730 | 58,360 | +0.21(+2.21%) |
Feb 16, 2024 | 9.550 | 9.580 | 9.520 | 9.520 | 26,125 | -0.02(-0.21%) |
Feb 15, 2024 | 9.490 | 9.550 | 9.490 | 9.540 | 24,178 | +0.08(+0.85%) |
Feb 14, 2024 | 9.490 | 9.490 | 9.380 | 9.460 | 40,161 | +0.08(+0.85%) |
Feb 13, 2024 | 9.440 | 9.440 | 9.330 | 9.380 | 62,375 | -0.08(-0.85%) |
Feb 12, 2024 | 9.400 | 9.510 | 9.390 | 9.460 | 26,799 | +0.11(+1.18%) |
Feb 09, 2024 | 9.320 | 9.380 | 9.300 | 9.350 | 14,202 | +0.00(+0.00%) |
Feb 08, 2024 | 9.450 | 9.450 | 9.326 | 9.350 | 46,131 | -0.26(-2.71%) |
Feb 07, 2024 | 9.610 | 9.610 | 9.510 | 9.610 | 18,145 | -0.01(-0.10%) |
Feb 06, 2024 | 9.500 | 9.630 | 9.500 | 9.620 | 96,282 | +0.32(+3.44%) |
Feb 05, 2024 | 9.200 | 9.300 | 9.120 | 9.300 | 43,416 | +0.10(+1.09%) |
Feb 02, 2024 | 9.200 | 9.220 | 9.135 | 9.200 | 27,684 | -0.11(-1.13%) |