Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 10.16 | 10.17 | 9.870 | 9.890 | 1,080,295 | -0.17(-1.69%) |
May 01, 2024 | 10.03 | 10.28 | 9.940 | 10.06 | 855,697 | +0.04(+0.40%) |
Apr 30, 2024 | 10.10 | 10.12 | 9.820 | 10.02 | 1,376,870 | -0.28(-2.72%) |
Apr 29, 2024 | 10.15 | 10.36 | 10.15 | 10.30 | 732,866 | +0.12(+1.18%) |
Apr 26, 2024 | 9.930 | 10.29 | 9.890 | 10.18 | 857,720 | +0.27(+2.72%) |
Apr 25, 2024 | 9.940 | 10.06 | 9.875 | 9.910 | 732,403 | -0.13(-1.29%) |
Apr 24, 2024 | 10.24 | 10.26 | 10.02 | 10.04 | 483,686 | -0.17(-1.67%) |
Apr 23, 2024 | 10.20 | 10.41 | 10.15 | 10.21 | 456,112 | -0.01(-0.10%) |
Apr 22, 2024 | 10.01 | 10.27 | 9.950 | 10.22 | 587,114 | +0.30(+3.02%) |
Apr 19, 2024 | 9.940 | 10.12 | 9.825 | 9.920 | 746,791 | -0.09(-0.90%) |
Apr 18, 2024 | 9.980 | 10.17 | 9.900 | 10.01 | 524,601 | +0.05(+0.50%) |
Apr 17, 2024 | 10.00 | 10.18 | 9.935 | 9.960 | 548,773 | -0.01(-0.10%) |
Apr 16, 2024 | 9.890 | 9.980 | 9.725 | 9.970 | 545,522 | +0.08(+0.81%) |
Apr 15, 2024 | 9.990 | 9.990 | 9.700 | 9.890 | 689,612 | -0.12(-1.20%) |
Apr 12, 2024 | 10.09 | 10.14 | 9.935 | 10.01 | 582,934 | -0.17(-1.67%) |
Apr 11, 2024 | 10.25 | 10.28 | 10.05 | 10.18 | 564,343 | -0.04(-0.39%) |
Apr 10, 2024 | 10.33 | 10.41 | 10.12 | 10.22 | 674,075 | -0.37(-3.49%) |
Apr 09, 2024 | 10.67 | 10.74 | 10.54 | 10.59 | 509,551 | -0.08(-0.75%) |
Apr 08, 2024 | 10.51 | 10.83 | 10.51 | 10.67 | 645,025 | +0.18(+1.72%) |
Apr 05, 2024 | 10.46 | 10.62 | 10.42 | 10.49 | 759,782 | +0.01(+0.10%) |
Apr 04, 2024 | 10.84 | 10.89 | 10.47 | 10.48 | 636,817 | -0.22(-2.06%) |
Apr 03, 2024 | 10.62 | 10.74 | 10.52 | 10.70 | 742,300 | -0.07(-0.65%) |
Apr 02, 2024 | 10.72 | 10.88 | 10.62 | 10.77 | 724,741 | -0.12(-1.10%) |
Apr 01, 2024 | 11.05 | 11.12 | 10.84 | 10.89 | 699,576 | -0.09(-0.82%) |
Mar 28, 2024 | 11.07 | 11.01 | 10.98 | 10.98 | 718,559 | -0.10(-0.90%) |
Mar 27, 2024 | 11.08 | 11.20 | 10.99 | 11.08 | 549,455 | +0.08(+0.73%) |
Mar 26, 2024 | 11.05 | 11.15 | 10.95 | 11.00 | 577,287 | +0.04(+0.36%) |
Mar 25, 2024 | 10.99 | 11.10 | 10.91 | 10.96 | 550,523 | -0.08(-0.72%) |
Mar 22, 2024 | 11.24 | 11.35 | 11.03 | 11.04 | 518,406 | -0.20(-1.78%) |
Mar 21, 2024 | 11.35 | 11.41 | 11.20 | 11.24 | 650,420 | -0.04(-0.35%) |
Mar 20, 2024 | 11.05 | 11.38 | 10.97 | 11.28 | 631,819 | +0.20(+1.81%) |
Mar 19, 2024 | 11.07 | 11.21 | 10.99 | 11.08 | 860,891 | +0.01(+0.09%) |
Mar 18, 2024 | 11.08 | 11.15 | 10.91 | 11.07 | 869,517 | +0.09(+0.82%) |
Mar 15, 2024 | 10.83 | 11.12 | 10.83 | 10.98 | 1,306,912 | +0.03(+0.27%) |
Mar 14, 2024 | 11.24 | 11.28 | 10.93 | 10.95 | 880,120 | -0.29(-2.58%) |
Mar 13, 2024 | 11.16 | 11.64 | 11.14 | 11.24 | 1,485,884 | +0.11(+0.99%) |
Mar 12, 2024 | 11.10 | 11.20 | 10.99 | 11.13 | 682,179 | +0.06(+0.54%) |
Mar 11, 2024 | 10.98 | 11.21 | 10.93 | 11.07 | 648,957 | +0.07(+0.64%) |
Mar 08, 2024 | 11.07 | 11.19 | 10.91 | 11.00 | 892,050 | -0.03(-0.27%) |
Mar 07, 2024 | 11.14 | 11.23 | 11.00 | 11.03 | 818,126 | +0.01(+0.09%) |
Mar 06, 2024 | 11.13 | 11.13 | 10.96 | 11.02 | 889,093 | +0.04(+0.36%) |
Mar 05, 2024 | 10.80 | 11.09 | 10.75 | 10.98 | 850,791 | +0.05(+0.46%) |
Mar 04, 2024 | 11.11 | 11.16 | 10.81 | 10.93 | 844,087 | -0.21(-1.89%) |