Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.07 | 10.13 | 10.05 | 10.10 | 163,111 | +0.08(+0.80%) |
Apr 25, 2024 | 10.00 | 10.05 | 10.00 | 10.02 | 185,108 | -0.06(-0.60%) |
Apr 24, 2024 | 10.14 | 10.15 | 10.04 | 10.08 | 137,280 | -0.02(-0.20%) |
Apr 23, 2024 | 10.01 | 10.11 | 9.940 | 10.10 | 166,320 | +0.12(+1.20%) |
Apr 22, 2024 | 9.910 | 10.00 | 9.880 | 9.980 | 148,886 | +0.11(+1.11%) |
Apr 19, 2024 | 9.910 | 9.935 | 9.860 | 9.870 | 102,393 | +0.00(+0.00%) |
Apr 18, 2024 | 9.920 | 9.940 | 9.850 | 9.870 | 150,742 | -0.01(-0.10%) |
Apr 17, 2024 | 9.850 | 9.920 | 9.840 | 9.880 | 143,162 | +0.05(+0.51%) |
Apr 16, 2024 | 9.910 | 9.910 | 9.830 | 9.830 | 297,073 | -0.05(-0.51%) |
Apr 15, 2024 | 9.950 | 10.01 | 9.870 | 9.880 | 151,328 | -0.02(-0.20%) |
Apr 12, 2024 | 10.13 | 10.13 | 9.900 | 9.900 | 236,142 | -0.26(-2.53%) |
Apr 11, 2024 | 10.13 | 10.18 | 10.10 | 10.16 | 133,236 | +0.03(+0.29%) |
Apr 10, 2024 | 10.25 | 10.25 | 10.09 | 10.13 | 128,060 | -0.12(-1.16%) |
Apr 09, 2024 | 10.30 | 10.30 | 10.22 | 10.25 | 117,695 | +0.01(+0.10%) |
Apr 08, 2024 | 10.21 | 10.28 | 10.17 | 10.24 | 120,117 | +0.03(+0.29%) |
Apr 05, 2024 | 10.16 | 10.26 | 10.11 | 10.21 | 119,374 | +0.03(+0.29%) |
Apr 04, 2024 | 10.23 | 10.31 | 10.16 | 10.18 | 236,679 | -0.05(-0.49%) |
Apr 03, 2024 | 10.21 | 10.25 | 10.16 | 10.23 | 136,602 | +0.00(+0.00%) |
Apr 02, 2024 | 10.22 | 10.25 | 10.16 | 10.23 | 191,371 | -0.03(-0.29%) |
Apr 01, 2024 | 10.40 | 10.40 | 10.26 | 10.26 | 185,215 | -0.14(-1.34%) |
Mar 28, 2024 | 10.32 | 10.41 | 10.30 | 10.40 | 316,874 | +0.08(+0.77%) |
Mar 27, 2024 | 10.29 | 10.32 | 10.24 | 10.32 | 149,458 | +0.03(+0.29%) |
Mar 26, 2024 | 10.30 | 10.32 | 10.26 | 10.29 | 101,873 | -0.01(-0.10%) |
Mar 25, 2024 | 10.33 | 10.33 | 10.29 | 10.30 | 94,986 | -0.01(-0.10%) |
Mar 22, 2024 | 10.42 | 10.42 | 10.30 | 10.31 | 86,815 | -0.06(-0.57%) |
Mar 21, 2024 | 10.38 | 10.40 | 10.35 | 10.37 | 120,662 | +0.06(+0.58%) |
Mar 20, 2024 | 10.21 | 10.33 | 10.21 | 10.31 | 127,722 | +0.07(+0.68%) |
Mar 19, 2024 | 10.20 | 10.24 | 10.16 | 10.24 | 145,248 | +0.05(+0.49%) |
Mar 18, 2024 | 10.23 | 10.23 | 10.19 | 10.19 | 129,310 | +0.00(+0.00%) |
Mar 15, 2024 | 10.21 | 10.26 | 10.16 | 10.19 | 183,272 | -0.03(-0.29%) |
Mar 14, 2024 | 10.38 | 10.38 | 10.19 | 10.22 | 130,353 | -0.12(-1.13%) |
Mar 13, 2024 | 10.33 | 10.34 | 10.30 | 10.33 | 124,089 | +0.03(+0.29%) |
Mar 12, 2024 | 10.19 | 10.32 | 10.16 | 10.30 | 210,128 | +0.11(+1.07%) |
Mar 11, 2024 | 10.16 | 10.19 | 10.14 | 10.19 | 118,447 | -0.01(-0.10%) |
Mar 08, 2024 | 10.32 | 10.33 | 10.17 | 10.20 | 198,198 | -0.08(-0.77%) |
Mar 07, 2024 | 10.24 | 10.30 | 10.22 | 10.28 | 121,699 | +0.10(+0.97%) |
Mar 06, 2024 | 10.18 | 10.22 | 10.16 | 10.18 | 165,060 | +0.07(+0.68%) |
Mar 05, 2024 | 10.17 | 10.23 | 10.12 | 10.12 | 148,263 | -0.06(-0.58%) |
Mar 04, 2024 | 10.16 | 10.19 | 10.12 | 10.17 | 127,482 | +0.02(+0.19%) |
Mar 01, 2024 | 10.11 | 10.16 | 10.06 | 10.16 | 126,977 | +0.07(+0.69%) |
Feb 29, 2024 | 10.11 | 10.15 | 10.06 | 10.09 | 152,039 | +0.06(+0.59%) |
Feb 28, 2024 | 10.10 | 10.10 | 10.01 | 10.03 | 92,820 | -0.04(-0.39%) |
Feb 27, 2024 | 10.08 | 10.12 | 10.07 | 10.07 | 74,825 | -0.03(-0.29%) |
Feb 26, 2024 | 10.13 | 10.15 | 10.09 | 10.10 | 70,883 | -0.02(-0.20%) |
Feb 23, 2024 | 10.13 | 10.15 | 10.12 | 10.12 | 176,225 | +0.03(+0.29%) |
Feb 22, 2024 | 9.997 | 10.11 | 9.997 | 10.09 | 226,532 | +0.16(+1.59%) |
Feb 21, 2024 | 9.918 | 9.968 | 9.888 | 9.928 | 140,987 | +0.02(+0.20%) |
Feb 20, 2024 | 9.938 | 9.977 | 9.888 | 9.908 | 365,821 | -0.05(-0.50%) |
Feb 16, 2024 | 10.01 | 10.02 | 9.958 | 9.958 | 72,060 | -0.05(-0.49%) |
Feb 15, 2024 | 9.987 | 10.03 | 9.977 | 10.01 | 188,439 | +0.01(+0.10%) |
Feb 14, 2024 | 9.987 | 10.04 | 9.958 | 9.997 | 129,643 | +0.07(+0.73%) |
Feb 13, 2024 | 9.974 | 9.974 | 9.876 | 9.925 | 132,190 | -0.13(-1.27%) |
Feb 12, 2024 | 10.04 | 10.06 | 10.01 | 10.05 | 116,387 | +0.04(+0.39%) |
Feb 09, 2024 | 10.00 | 10.02 | 9.994 | 10.01 | 146,389 | +0.02(+0.20%) |
Feb 08, 2024 | 9.994 | 10.00 | 9.964 | 9.994 | 111,215 | +0.02(+0.20%) |
Feb 07, 2024 | 9.925 | 9.993 | 9.925 | 9.974 | 106,822 | +0.10(+0.99%) |
Feb 06, 2024 | 9.915 | 9.924 | 9.851 | 9.876 | 137,855 | +0.02(+0.20%) |
Feb 05, 2024 | 9.876 | 9.876 | 9.759 | 9.856 | 130,059 | -0.02(-0.20%) |
Feb 02, 2024 | 9.886 | 9.915 | 9.792 | 9.876 | 262,103 | -0.01(-0.10%) |