Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.18 | 10.26 | 10.09 | 10.16 | 856,207 | -0.08(-0.77%) |
Apr 29, 2024 | 10.10 | 10.25 | 10.10 | 10.24 | 860,374 | +0.16(+1.56%) |
Apr 26, 2024 | 10.17 | 10.21 | 10.05 | 10.09 | 834,713 | -0.06(-0.58%) |
Apr 25, 2024 | 10.22 | 10.26 | 10.06 | 10.14 | 781,222 | -0.11(-1.05%) |
Apr 24, 2024 | 10.24 | 10.26 | 10.10 | 10.25 | 761,187 | -0.01(-0.10%) |
Apr 23, 2024 | 10.22 | 10.37 | 10.21 | 10.26 | 858,213 | +0.01(+0.10%) |
Apr 22, 2024 | 10.17 | 10.33 | 10.08 | 10.25 | 1,597,343 | +0.16(+1.56%) |
Apr 19, 2024 | 9.840 | 10.13 | 9.840 | 10.10 | 1,124,186 | +0.24(+2.39%) |
Apr 18, 2024 | 9.830 | 9.870 | 9.771 | 9.860 | 1,087,245 | +0.05(+0.50%) |
Apr 17, 2024 | 9.919 | 9.919 | 9.811 | 9.811 | 1,080,349 | -0.03(-0.30%) |
Apr 16, 2024 | 9.732 | 9.855 | 9.663 | 9.840 | 1,249,443 | +0.09(+0.91%) |
Apr 15, 2024 | 9.673 | 9.781 | 9.627 | 9.752 | 853,520 | +0.08(+0.81%) |
Apr 12, 2024 | 9.722 | 9.816 | 9.634 | 9.673 | 752,878 | -0.08(-0.81%) |
Apr 11, 2024 | 9.909 | 9.958 | 9.673 | 9.752 | 1,082,309 | -0.08(-0.80%) |
Apr 10, 2024 | 10.03 | 10.03 | 9.732 | 9.830 | 1,440,746 | -0.34(-3.38%) |
Apr 09, 2024 | 10.12 | 10.23 | 10.11 | 10.17 | 754,854 | +0.06(+0.58%) |
Apr 08, 2024 | 10.10 | 10.30 | 10.10 | 10.12 | 703,755 | +0.05(+0.49%) |
Apr 05, 2024 | 10.10 | 10.15 | 10.04 | 10.07 | 616,757 | -0.05(-0.49%) |
Apr 04, 2024 | 10.21 | 10.27 | 10.05 | 10.12 | 920,106 | -0.04(-0.39%) |
Apr 03, 2024 | 10.33 | 10.37 | 10.10 | 10.15 | 1,136,004 | -0.21(-1.99%) |
Apr 02, 2024 | 10.46 | 10.49 | 10.30 | 10.36 | 1,244,168 | -0.16(-1.49%) |
Apr 01, 2024 | 10.80 | 10.80 | 10.52 | 10.52 | 795,523 | -0.25(-2.28%) |
Mar 28, 2024 | 10.76 | 10.85 | 10.84 | 10.76 | 950,970 | +0.05(+0.46%) |
Mar 27, 2024 | 10.56 | 10.72 | 10.47 | 10.71 | 913,188 | +0.24(+2.25%) |
Mar 26, 2024 | 10.56 | 10.59 | 10.40 | 10.48 | 767,911 | -0.04(-0.37%) |
Mar 25, 2024 | 10.68 | 10.71 | 10.50 | 10.52 | 624,729 | -0.09(-0.83%) |
Mar 22, 2024 | 10.83 | 10.83 | 10.56 | 10.61 | 831,217 | -0.22(-2.00%) |
Mar 21, 2024 | 10.70 | 11.10 | 10.65 | 10.82 | 1,202,783 | +0.12(+1.10%) |
Mar 20, 2024 | 10.61 | 10.75 | 10.50 | 10.70 | 768,888 | +0.05(+0.46%) |
Mar 19, 2024 | 10.51 | 10.71 | 10.48 | 10.66 | 900,272 | +0.07(+0.65%) |
Mar 18, 2024 | 10.60 | 10.69 | 10.44 | 10.59 | 1,004,666 | -0.01(-0.09%) |
Mar 15, 2024 | 10.56 | 10.73 | 10.50 | 10.60 | 1,913,700 | -0.03(-0.28%) |
Mar 14, 2024 | 10.94 | 11.03 | 10.54 | 10.63 | 1,085,678 | -0.34(-3.13%) |
Mar 13, 2024 | 11.00 | 11.08 | 10.93 | 10.97 | 796,639 | -0.03(-0.27%) |
Mar 12, 2024 | 10.95 | 11.10 | 10.84 | 11.00 | 927,028 | +0.09(+0.81%) |
Mar 11, 2024 | 10.89 | 11.00 | 10.81 | 10.91 | 744,358 | -0.02(-0.18%) |
Mar 08, 2024 | 10.89 | 10.99 | 10.86 | 10.93 | 714,427 | +0.09(+0.82%) |
Mar 07, 2024 | 10.80 | 10.94 | 10.75 | 10.84 | 702,581 | +0.11(+1.01%) |
Mar 06, 2024 | 10.71 | 10.84 | 10.66 | 10.73 | 1,032,014 | +0.08(+0.74%) |
Mar 05, 2024 | 10.69 | 10.84 | 10.62 | 10.66 | 1,036,724 | -0.07(-0.64%) |
Mar 04, 2024 | 10.60 | 10.75 | 10.53 | 10.72 | 1,131,613 | +0.09(+0.83%) |
Mar 01, 2024 | 10.74 | 10.77 | 10.51 | 10.64 | 1,311,265 | -0.13(-1.19%) |
Feb 29, 2024 | 10.91 | 10.93 | 10.67 | 10.76 | 1,298,290 | +0.00(+0.00%) |
Feb 28, 2024 | 10.72 | 10.82 | 10.66 | 10.76 | 774,504 | +0.00(+0.00%) |
Feb 27, 2024 | 10.91 | 10.98 | 10.73 | 10.76 | 816,031 | -0.12(-1.06%) |
Feb 26, 2024 | 10.85 | 10.95 | 10.75 | 10.88 | 681,999 | +0.02(+0.18%) |
Feb 23, 2024 | 10.79 | 10.90 | 10.71 | 10.86 | 974,509 | +0.07(+0.63%) |
Feb 22, 2024 | 10.71 | 10.86 | 10.62 | 10.79 | 875,748 | +0.07(+0.63%) |
Feb 21, 2024 | 10.73 | 10.80 | 10.62 | 10.72 | 1,023,628 | +0.03(+0.27%) |
Feb 20, 2024 | 10.87 | 11.09 | 10.61 | 10.70 | 1,618,954 | -0.23(-2.12%) |
Feb 16, 2024 | 10.81 | 11.02 | 10.68 | 10.93 | 1,146,779 | +0.04(+0.35%) |
Feb 15, 2024 | 11.34 | 11.34 | 10.72 | 10.89 | 2,425,337 | -0.46(-4.08%) |
Feb 14, 2024 | 10.36 | 11.37 | 10.06 | 11.35 | 2,925,561 | +1.49(+15.17%) |
Feb 13, 2024 | 9.876 | 9.987 | 9.775 | 9.857 | 1,623,567 | -0.27(-2.67%) |
Feb 12, 2024 | 9.683 | 10.19 | 9.635 | 10.13 | 2,442,494 | +0.53(+5.53%) |
Feb 09, 2024 | 9.625 | 9.625 | 9.452 | 9.596 | 1,414,039 | +0.04(+0.40%) |
Feb 08, 2024 | 9.702 | 9.722 | 9.485 | 9.558 | 3,012,329 | -0.14(-1.49%) |
Feb 07, 2024 | 10.03 | 10.03 | 9.693 | 9.702 | 1,439,904 | -0.32(-3.18%) |
Feb 06, 2024 | 9.886 | 10.08 | 9.818 | 10.02 | 652,165 | +0.14(+1.37%) |
Feb 05, 2024 | 9.982 | 10.04 | 9.847 | 9.886 | 589,159 | -0.18(-1.82%) |
Feb 02, 2024 | 10.17 | 10.20 | 10.03 | 10.07 | 601,511 | -0.21(-2.06%) |