Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 10.10 | 378 | -0.01(-0.10%) | |||
May 07, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 570 | +0.04(+0.40%) |
May 06, 2024 | 10.23 | 10.97 | 10.07 | 10.07 | 506 | -0.90(-8.20%) |
May 03, 2024 | 10.50 | 10.97 | 10.46 | 10.97 | 6,593 | +0.75(+7.29%) |
Apr 26, 2024 | 10.22 | 38 | +0.22(+2.25%) | |||
Apr 23, 2024 | 10.00 | 4 | -0.01(-0.10%) | |||
Apr 19, 2024 | 10.01 | 38 | -0.25(-2.39%) | |||
Apr 17, 2024 | 10.26 | 38 | +0.29(+2.96%) | |||
Apr 10, 2024 | 9.960 | 85 | -0.14(-1.39%) | |||
Apr 05, 2024 | 10.10 | 58 | +0.16(+1.61%) | |||
Apr 03, 2024 | 9.940 | 104 | -0.36(-3.50%) | |||
Apr 02, 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 558 | -0.08(-0.82%) |
Apr 01, 2024 | 10.29 | 10.38 | 10.29 | 10.38 | 1,062 | +0.38(+3.75%) |
Mar 28, 2024 | 10.01 | 10.01 | 9.770 | 10.01 | 1,673 | -0.49(-4.67%) |
Mar 27, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 588 | +0.46(+4.58%) |
Mar 26, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 446 | +0.04(+0.40%) |
Mar 19, 2024 | 10.00 | 20 | -0.07(-0.70%) | |||
Mar 18, 2024 | 10.97 | 10.97 | 10.07 | 10.07 | 421 | +0.07(+0.70%) |
Mar 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 974 | +0.62(+6.61%) |
Mar 14, 2024 | 10.04 | 10.04 | 9.380 | 9.380 | 635 | -0.42(-4.29%) |
Mar 13, 2024 | 10.77 | 10.77 | 9.800 | 9.800 | 600 | -0.15(-1.51%) |
Mar 12, 2024 | 10.50 | 10.50 | 9.950 | 9.950 | 2,013 | -0.20(-1.97%) |
Mar 11, 2024 | 10.16 | 10.29 | 10.15 | 10.15 | 779 | -0.35(-3.33%) |
Mar 07, 2024 | 10.50 | 169 | +0.00(+0.00%) | |||
Mar 06, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 590 | +0.00(+0.00%) |
Mar 05, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 1,255 | -0.00(-0.00%) |
Mar 04, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 276 | -0.01(-0.09%) |
Mar 01, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 784 | -0.09(-0.85%) |
Feb 28, 2024 | 10.60 | 127 | -0.13(-1.26%) | |||
Feb 26, 2024 | 10.73 | 43 | +0.22(+2.14%) | |||
Feb 23, 2024 | 10.74 | 10.97 | 10.42 | 10.51 | 2,620 | +0.13(+1.25%) |
Feb 22, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 120 | -0.20(-1.89%) |
Feb 21, 2024 | 10.57 | 11.00 | 10.21 | 10.58 | 3,843 | -0.13(-1.19%) |
Feb 20, 2024 | 10.98 | 10.98 | 10.57 | 10.71 | 751 | -0.29(-2.66%) |
Feb 16, 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 1,191 | +0.30(+2.80%) |
Feb 14, 2024 | 10.70 | 36 | +0.00(+0.00%) | |||
Feb 09, 2024 | 10.70 | 225 | +0.10(+0.94%) | |||
Feb 07, 2024 | 10.60 | 173 | +0.74(+7.51%) | |||
Feb 06, 2024 | 9.900 | 10.20 | 9.770 | 9.860 | 9,453 | -1.25(-11.25%) |
Jan 31, 2024 | 11.11 | 80 | +1.31(+13.37%) | |||
Jan 30, 2024 | 10.25 | 10.30 | 9.600 | 9.800 | 6,729 | -0.47(-4.58%) |
Jan 29, 2024 | 11.62 | 11.62 | 10.27 | 10.27 | 12,491 | -0.34(-3.20%) |
Jan 26, 2024 | 11.26 | 11.26 | 10.35 | 10.61 | 34,353 | -0.64(-5.69%) |
Jan 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 467 | +0.00(+0.00%) |
Jan 23, 2024 | 11.25 | 108 | +0.50(+4.65%) | |||
Jan 22, 2024 | 10.55 | 10.75 | 10.50 | 10.75 | 1,287 | +0.25(+2.38%) |
Jan 19, 2024 | 10.47 | 10.50 | 10.39 | 10.50 | 4,752 | +0.69(+7.08%) |
Jan 18, 2024 | 10.27 | 10.49 | 9.806 | 9.806 | 1,053 | -0.55(-5.33%) |
Jan 16, 2024 | 10.36 | 78 | +0.21(+2.05%) | |||
Jan 12, 2024 | 10.24 | 10.24 | 10.00 | 10.15 | 1,160 | -0.09(-0.88%) |
Jan 11, 2024 | 10.36 | 10.36 | 10.24 | 10.24 | 405 | +0.14(+1.39%) |
Jan 10, 2024 | 10.29 | 10.29 | 10.10 | 10.10 | 367 | -0.20(-1.98%) |
Jan 09, 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 605 | +0.03(+0.33%) |
Jan 05, 2024 | 10.27 | 87 | -0.22(-2.09%) | |||
Jan 04, 2024 | 10.25 | 10.49 | 10.25 | 10.49 | 1,055 | -0.00(-0.00%) |
Jan 03, 2024 | 10.25 | 10.49 | 10.25 | 10.49 | 1,319 | +0.15(+1.44%) |
Jan 02, 2024 | 10.20 | 10.38 | 10.20 | 10.34 | 1,345 | +0.20(+1.98%) |
Dec 29, 2023 | 10.06 | 10.28 | 10.05 | 10.14 | 803 | +0.01(+0.10%) |
Dec 28, 2023 | 10.02 | 10.13 | 10.00 | 10.13 | 1,060 | +0.13(+1.30%) |
Dec 27, 2023 | 9.980 | 10.00 | 9.980 | 10.00 | 870 | +0.28(+2.88%) |
Dec 22, 2023 | 9.720 | 14 | -0.08(-0.82%) | |||
Dec 21, 2023 | 9.800 | 9.980 | 9.760 | 9.800 | 24,805 | +0.20(+2.08%) |
Dec 20, 2023 | 9.200 | 9.815 | 9.200 | 9.600 | 7,972 | -0.05(-0.52%) |
Dec 19, 2023 | 9.340 | 9.700 | 8.800 | 9.650 | 16,958 | +0.30(+3.21%) |
Dec 15, 2023 | 9.350 | 1 | +0.36(+4.00%) | |||
Dec 14, 2023 | 8.860 | 8.990 | 8.860 | 8.990 | 4,753 | +0.20(+2.28%) |
Dec 13, 2023 | 8.790 | 8.790 | 8.790 | 8.790 | 221 | +0.19(+2.21%) |
Dec 12, 2023 | 8.750 | 8.800 | 8.600 | 8.600 | 4,888 | -0.10(-1.15%) |
Dec 11, 2023 | 8.690 | 8.700 | 8.653 | 8.700 | 3,557 | +0.19(+2.23%) |
Dec 08, 2023 | 8.430 | 8.510 | 8.430 | 8.510 | 3,479 | +0.08(+0.95%) |
Dec 06, 2023 | 8.430 | 8 | -0.17(-1.98%) | |||
Dec 05, 2023 | 8.360 | 8.600 | 8.300 | 8.600 | 6,895 | +0.25(+2.99%) |
Dec 04, 2023 | 8.410 | 8.500 | 8.350 | 8.350 | 2,215 | +0.00(+0.00%) |
Dec 01, 2023 | 8.350 | 8.350 | 8.350 | 8.350 | 122 | -0.15(-1.77%) |
Nov 30, 2023 | 8.400 | 8.610 | 8.400 | 8.500 | 2,850 | +0.25(+3.03%) |
Nov 29, 2023 | 8.500 | 8.500 | 8.250 | 8.250 | 857 | -0.03(-0.36%) |
Nov 28, 2023 | 8.280 | 8.280 | 8.280 | 8.280 | 213 | +0.05(+0.61%) |
Nov 27, 2023 | 8.230 | 8.230 | 8.230 | 8.230 | 912 | -0.17(-2.02%) |
Nov 17, 2023 | 8.400 | 382 | +0.04(+0.48%) | |||
Nov 15, 2023 | 8.360 | 35 | +0.01(+0.12%) | |||
Nov 14, 2023 | 8.350 | 8.350 | 8.350 | 8.350 | 160 | +0.05(+0.60%) |
Nov 13, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 415 | +0.10(+1.22%) |
Nov 10, 2023 | 8.260 | 8.260 | 8.200 | 8.200 | 857 | -0.37(-4.32%) |
Nov 09, 2023 | 8.590 | 8.590 | 8.560 | 8.570 | 616 | +0.03(+0.33%) |
Nov 08, 2023 | 8.525 | 8.541 | 8.520 | 8.541 | 874 | +0.04(+0.49%) |
Nov 07, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 867 | +0.00(+0.00%) |
Nov 06, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 650 | -0.03(-0.35%) |
Nov 03, 2023 | 8.530 | 8.530 | 8.530 | 8.530 | 1,060 | -0.20(-2.32%) |
Nov 02, 2023 | 8.690 | 8.733 | 8.690 | 8.733 | 1,662 | +0.28(+3.35%) |