Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.01 | 11.01 | 10.69 | 10.78 | 33,627 | -0.04(-0.42%) |
Apr 29, 2024 | 10.87 | 11.06 | 10.80 | 10.82 | 26,744 | -0.08(-0.69%) |
Apr 26, 2024 | 10.86 | 11.05 | 10.76 | 10.90 | 166,501 | -0.24(-2.18%) |
Apr 25, 2024 | 11.04 | 11.18 | 11.04 | 11.14 | 163,506 | -0.02(-0.16%) |
Apr 24, 2024 | 10.92 | 11.16 | 10.90 | 11.16 | 24,923 | +0.21(+1.92%) |
Apr 23, 2024 | 10.98 | 11.10 | 10.91 | 10.95 | 14,538 | +0.15(+1.39%) |
Apr 22, 2024 | 10.76 | 10.80 | 10.66 | 10.80 | 10,752 | +0.09(+0.84%) |
Apr 19, 2024 | 10.63 | 10.75 | 10.63 | 10.71 | 59,169 | -0.07(-0.70%) |
Apr 18, 2024 | 10.65 | 10.92 | 10.59 | 10.79 | 12,374 | +0.30(+2.91%) |
Apr 17, 2024 | 10.32 | 10.48 | 10.18 | 10.48 | 15,008 | +0.47(+4.70%) |
Apr 16, 2024 | 10.14 | 10.18 | 9.992 | 10.01 | 28,739 | -0.28(-2.72%) |
Apr 15, 2024 | 10.33 | 10.38 | 10.20 | 10.29 | 24,962 | -0.14(-1.34%) |
Apr 12, 2024 | 10.51 | 10.51 | 10.31 | 10.43 | 35,555 | -0.15(-1.42%) |
Apr 11, 2024 | 10.53 | 10.61 | 10.45 | 10.58 | 27,599 | -0.16(-1.49%) |
Apr 10, 2024 | 10.71 | 10.89 | 10.71 | 10.74 | 13,348 | +0.01(+0.09%) |
Apr 09, 2024 | 10.65 | 10.77 | 10.59 | 10.73 | 11,889 | -0.16(-1.47%) |
Apr 08, 2024 | 10.82 | 10.89 | 10.75 | 10.89 | 11,399 | +0.18(+1.68%) |
Apr 05, 2024 | 10.66 | 10.84 | 10.65 | 10.71 | 26,999 | +0.08(+0.75%) |
Apr 04, 2024 | 10.72 | 10.92 | 10.56 | 10.63 | 15,375 | +0.13(+1.24%) |
Apr 03, 2024 | 10.38 | 10.67 | 10.38 | 10.50 | 304,845 | +0.19(+1.84%) |
Apr 02, 2024 | 10.17 | 10.40 | 10.17 | 10.31 | 30,210 | +0.25(+2.43%) |
Apr 01, 2024 | 10.34 | 10.34 | 9.900 | 10.06 | 17,723 | -0.08(-0.74%) |
Mar 28, 2024 | 10.02 | 10.37 | 10.02 | 10.14 | 22,509 | +0.35(+3.55%) |
Mar 27, 2024 | 9.798 | 9.948 | 9.740 | 9.793 | 21,903 | -0.00(-0.03%) |
Mar 26, 2024 | 9.771 | 9.850 | 9.736 | 9.795 | 16,184 | +0.15(+1.53%) |
Mar 25, 2024 | 9.777 | 9.790 | 9.603 | 9.647 | 15,374 | -0.21(-2.16%) |
Mar 22, 2024 | 9.860 | 9.988 | 9.800 | 9.860 | 28,329 | -0.18(-1.79%) |
Mar 21, 2024 | 9.893 | 10.16 | 9.870 | 10.04 | 39,487 | +0.24(+2.45%) |
Mar 20, 2024 | 9.610 | 9.840 | 9.610 | 9.800 | 13,208 | -0.20(-2.00%) |
Mar 19, 2024 | 9.790 | 10.00 | 9.790 | 10.00 | 37,305 | +0.15(+1.52%) |
Mar 18, 2024 | 9.882 | 9.882 | 9.620 | 9.850 | 34,716 | +0.06(+0.61%) |
Mar 15, 2024 | 9.660 | 9.790 | 9.610 | 9.790 | 20,349 | +0.33(+3.49%) |
Mar 14, 2024 | 9.565 | 9.700 | 9.460 | 9.460 | 22,017 | -0.17(-1.77%) |
Mar 13, 2024 | 9.734 | 9.740 | 9.630 | 9.630 | 20,216 | -0.16(-1.63%) |
Mar 12, 2024 | 9.600 | 9.790 | 9.580 | 9.790 | 52,231 | +0.26(+2.73%) |
Mar 11, 2024 | 9.560 | 9.760 | 9.530 | 9.530 | 18,459 | -0.06(-0.63%) |
Mar 08, 2024 | 9.540 | 9.720 | 9.510 | 9.590 | 27,246 | -0.04(-0.42%) |
Mar 07, 2024 | 9.530 | 9.630 | 9.440 | 9.630 | 42,487 | +0.08(+0.84%) |
Mar 06, 2024 | 9.479 | 9.680 | 9.464 | 9.550 | 31,483 | +0.36(+3.95%) |
Mar 05, 2024 | 9.120 | 9.266 | 9.030 | 9.188 | 50,755 | +0.05(+0.52%) |
Mar 04, 2024 | 9.382 | 9.382 | 9.100 | 9.140 | 24,089 | +0.05(+0.55%) |
Mar 01, 2024 | 8.979 | 9.090 | 8.908 | 9.090 | 33,749 | +0.34(+3.89%) |
Feb 29, 2024 | 8.885 | 8.885 | 8.670 | 8.750 | 44,980 | -0.25(-2.78%) |
Feb 28, 2024 | 9.100 | 9.100 | 9.000 | 9.000 | 28,460 | -0.05(-0.55%) |
Feb 27, 2024 | 8.936 | 9.120 | 8.920 | 9.050 | 113,506 | +0.21(+2.38%) |
Feb 26, 2024 | 8.850 | 8.950 | 8.750 | 8.840 | 122,981 | -0.88(-9.05%) |
Feb 23, 2024 | 9.720 | 9.950 | 9.700 | 9.720 | 41,975 | +0.14(+1.46%) |
Feb 22, 2024 | 9.620 | 9.700 | 9.510 | 9.580 | 60,209 | +0.38(+4.07%) |
Feb 21, 2024 | 9.110 | 9.430 | 9.098 | 9.205 | 70,306 | +0.06(+0.71%) |
Feb 20, 2024 | 9.085 | 9.160 | 9.085 | 9.140 | 70,439 | -0.02(-0.22%) |
Feb 16, 2024 | 9.095 | 9.180 | 9.023 | 9.160 | 38,854 | +0.14(+1.55%) |
Feb 15, 2024 | 9.020 | 9.050 | 8.840 | 9.020 | 46,258 | +0.03(+0.33%) |
Feb 14, 2024 | 8.820 | 8.990 | 8.740 | 8.990 | 52,957 | +0.29(+3.31%) |
Feb 13, 2024 | 8.820 | 8.930 | 8.640 | 8.702 | 86,859 | -0.25(-2.77%) |
Feb 12, 2024 | 8.787 | 9.010 | 8.770 | 8.950 | 56,561 | +0.02(+0.22%) |
Feb 09, 2024 | 8.792 | 8.970 | 8.764 | 8.930 | 30,832 | +0.23(+2.64%) |
Feb 08, 2024 | 8.670 | 8.700 | 8.540 | 8.700 | 47,444 | -0.02(-0.23%) |
Feb 07, 2024 | 8.600 | 8.810 | 8.600 | 8.720 | 45,944 | +0.12(+1.40%) |
Feb 06, 2024 | 8.739 | 8.790 | 8.600 | 8.600 | 64,363 | -0.11(-1.26%) |
Feb 05, 2024 | 8.615 | 8.790 | 8.592 | 8.710 | 179,856 | -0.16(-1.80%) |
Feb 02, 2024 | 8.890 | 8.965 | 8.830 | 8.870 | 20,096 | -0.20(-2.22%) |