Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.27 | 12.70 | 10.53 | 10.96 | 45,657 | -0.54(-4.70%) |
Apr 29, 2024 | 10.11 | 12.81 | 10.11 | 11.50 | 3,138 | +0.78(+7.28%) |
Apr 26, 2024 | 10.64 | 10.79 | 9.820 | 10.72 | 8,167 | +0.32(+3.08%) |
Apr 25, 2024 | 10.14 | 10.75 | 9.200 | 10.40 | 15,008 | +0.02(+0.19%) |
Apr 24, 2024 | 10.60 | 10.89 | 9.860 | 10.38 | 12,867 | -0.51(-4.68%) |
Apr 23, 2024 | 10.76 | 11.00 | 10.75 | 10.89 | 18,130 | +0.04(+0.37%) |
Apr 22, 2024 | 10.85 | 10.85 | 10.80 | 10.85 | 1,537 | +0.05(+0.46%) |
Apr 19, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 2,145 | +0.01(+0.09%) |
Apr 18, 2024 | 10.72 | 10.79 | 10.70 | 10.79 | 4,055 | +0.09(+0.84%) |
Apr 17, 2024 | 10.71 | 10.80 | 10.70 | 10.70 | 48,992 | -0.05(-0.47%) |
Apr 16, 2024 | 10.73 | 10.80 | 10.66 | 10.75 | 3,141 | +0.00(+0.00%) |
Apr 15, 2024 | 10.73 | 10.75 | 10.66 | 10.75 | 5,683 | -0.05(-0.46%) |
Apr 12, 2024 | 10.74 | 10.80 | 10.74 | 10.80 | 301 | +0.00(+0.01%) |
Apr 11, 2024 | 10.78 | 10.80 | 10.78 | 10.80 | 977 | +0.10(+0.93%) |
Apr 09, 2024 | 10.70 | 68 | -0.06(-0.56%) | |||
Apr 05, 2024 | 10.76 | 4 | +0.01(+0.09%) | |||
Apr 04, 2024 | 10.75 | 10.75 | 10.74 | 10.75 | 11,012 | +0.00(+0.00%) |
Apr 02, 2024 | 10.75 | 0 | +0.03(+0.23%) | |||
Mar 28, 2024 | 10.72 | 18 | +0.00(+0.00%) | |||
Mar 26, 2024 | 10.72 | 3 | -0.02(-0.14%) | |||
Mar 25, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 110 | +0.02(+0.14%) |
Mar 22, 2024 | 10.74 | 10.74 | 10.72 | 10.72 | 657 | +0.00(+0.05%) |
Mar 21, 2024 | 10.72 | 10.72 | 10.70 | 10.72 | 6,259 | +0.02(+0.19%) |
Mar 19, 2024 | 10.70 | 25 | -0.01(-0.09%) | |||
Mar 15, 2024 | 10.71 | 104 | +0.00(+0.00%) | |||
Mar 14, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 1,967 | -0.02(-0.23%) |
Mar 11, 2024 | 10.73 | 134 | +0.06(+0.61%) | |||
Mar 08, 2024 | 10.74 | 10.74 | 10.67 | 10.67 | 207 | -0.04(-0.36%) |
Mar 07, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 501 | +0.01(+0.08%) |
Mar 06, 2024 | 10.69 | 10.72 | 10.69 | 10.70 | 11,969 | -0.04(-0.37%) |
Mar 05, 2024 | 10.69 | 10.74 | 10.69 | 10.74 | 814 | +0.03(+0.28%) |
Mar 04, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 4,139 | +0.02(+0.19%) |
Mar 01, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 193 | +0.00(+0.00%) |
Feb 29, 2024 | 10.75 | 10.75 | 10.69 | 10.69 | 849 | -0.06(-0.56%) |
Feb 28, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 119 | +0.06(+0.56%) |
Feb 27, 2024 | 10.75 | 10.75 | 10.69 | 10.69 | 11,127 | +0.00(+0.00%) |
Feb 26, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 139 | +0.00(+0.00%) |
Feb 23, 2024 | 10.69 | 10.69 | 10.68 | 10.69 | 7,420 | +0.01(+0.09%) |
Feb 22, 2024 | 10.66 | 10.68 | 10.66 | 10.68 | 5,407 | -0.02(-0.19%) |
Feb 21, 2024 | 10.71 | 10.71 | 10.68 | 10.70 | 27,660 | -0.02(-0.19%) |
Feb 20, 2024 | 10.74 | 10.74 | 10.72 | 10.72 | 4,565 | -0.04(-0.36%) |
Feb 16, 2024 | 10.80 | 10.84 | 10.73 | 10.76 | 10,636 | +0.03(+0.27%) |
Feb 14, 2024 | 10.73 | 23 | +0.00(+0.00%) | |||
Feb 13, 2024 | 10.73 | 10.75 | 10.73 | 10.73 | 120,935 | -0.01(-0.08%) |
Feb 12, 2024 | 10.74 | 10.74 | 10.71 | 10.74 | 468,919 | +0.01(+0.08%) |
Feb 09, 2024 | 10.74 | 10.74 | 10.73 | 10.73 | 306,047 | -0.01(-0.09%) |
Feb 08, 2024 | 10.76 | 10.76 | 10.74 | 10.74 | 1,172 | -0.01(-0.09%) |
Feb 07, 2024 | 10.78 | 10.78 | 10.74 | 10.75 | 20,015 | +0.00(+0.00%) |
Feb 06, 2024 | 10.77 | 10.77 | 10.75 | 10.75 | 31,945 | +0.00(+0.00%) |
Feb 05, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 251 | -0.01(-0.09%) |
Feb 02, 2024 | 10.75 | 10.80 | 10.75 | 10.76 | 12,658 | -0.04(-0.37%) |