Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.29 | 10.29 | 9.802 | 9.992 | 65,784 | -0.28(-2.68%) |
Apr 29, 2024 | 10.41 | 10.44 | 10.12 | 10.27 | 24,658 | -0.07(-0.64%) |
Apr 26, 2024 | 10.19 | 10.35 | 10.19 | 10.33 | 17,737 | +0.21(+2.06%) |
Apr 25, 2024 | 10.10 | 10.15 | 10.04 | 10.12 | 26,339 | -0.07(-0.65%) |
Apr 24, 2024 | 10.07 | 10.67 | 9.954 | 10.19 | 38,825 | +0.33(+3.37%) |
Apr 23, 2024 | 10.93 | 11.31 | 9.811 | 9.859 | 170,314 | -1.17(-10.58%) |
Apr 22, 2024 | 11.05 | 11.18 | 10.95 | 11.03 | 46,817 | -0.02(-0.17%) |
Apr 19, 2024 | 10.63 | 11.04 | 10.63 | 11.04 | 39,981 | +0.41(+3.84%) |
Apr 18, 2024 | 10.47 | 10.81 | 10.47 | 10.64 | 47,949 | +0.11(+1.08%) |
Apr 17, 2024 | 10.44 | 10.63 | 10.38 | 10.52 | 33,413 | +0.22(+2.12%) |
Apr 16, 2024 | 10.25 | 10.36 | 10.19 | 10.30 | 33,530 | -0.04(-0.37%) |
Apr 15, 2024 | 10.60 | 10.60 | 10.24 | 10.34 | 29,720 | -0.11(-1.09%) |
Apr 12, 2024 | 10.54 | 10.56 | 10.26 | 10.46 | 67,838 | +0.23(+2.23%) |
Apr 11, 2024 | 10.16 | 10.28 | 9.982 | 10.23 | 41,794 | +0.21(+2.08%) |
Apr 10, 2024 | 10.53 | 10.53 | 9.980 | 10.02 | 32,771 | -0.62(-5.80%) |
Apr 09, 2024 | 10.62 | 10.74 | 10.54 | 10.64 | 59,106 | +0.06(+0.54%) |
Apr 08, 2024 | 10.42 | 10.67 | 10.34 | 10.58 | 39,314 | +0.16(+1.55%) |
Apr 05, 2024 | 10.23 | 10.42 | 10.15 | 10.42 | 52,659 | +0.19(+1.86%) |
Apr 04, 2024 | 10.34 | 10.43 | 10.19 | 10.23 | 48,377 | -0.06(-0.55%) |
Apr 03, 2024 | 10.02 | 10.29 | 10.00 | 10.29 | 42,766 | +0.29(+2.94%) |
Apr 02, 2024 | 10.19 | 10.19 | 9.811 | 9.992 | 42,793 | -0.19(-1.86%) |
Apr 01, 2024 | 10.44 | 10.44 | 10.15 | 10.18 | 109,220 | -0.01(-0.09%) |
Mar 28, 2024 | 10.44 | 10.44 | 10.18 | 10.19 | 130,178 | -0.22(-2.10%) |
Mar 27, 2024 | 10.36 | 10.44 | 10.33 | 10.41 | 42,986 | +0.11(+1.11%) |
Mar 26, 2024 | 10.41 | 10.41 | 10.23 | 10.30 | 25,614 | -0.05(-0.46%) |
Mar 25, 2024 | 10.42 | 10.42 | 10.31 | 10.34 | 15,092 | +0.00(+0.00%) |
Mar 22, 2024 | 10.44 | 10.44 | 10.29 | 10.34 | 36,775 | -0.05(-0.46%) |
Mar 21, 2024 | 10.52 | 10.52 | 10.26 | 10.39 | 37,888 | +0.03(+0.28%) |
Mar 20, 2024 | 10.18 | 10.44 | 10.12 | 10.36 | 30,213 | +0.06(+0.55%) |
Mar 19, 2024 | 10.10 | 10.30 | 9.906 | 10.30 | 70,794 | +0.25(+2.45%) |
Mar 18, 2024 | 9.963 | 10.09 | 9.726 | 10.06 | 61,474 | +0.07(+0.66%) |
Mar 15, 2024 | 9.650 | 10.02 | 9.650 | 9.992 | 113,410 | +0.23(+2.33%) |
Mar 14, 2024 | 10.05 | 10.05 | 9.695 | 9.764 | 28,697 | -0.28(-2.83%) |
Mar 13, 2024 | 9.764 | 10.06 | 9.764 | 10.05 | 37,508 | +0.26(+2.62%) |
Mar 12, 2024 | 9.830 | 9.897 | 9.612 | 9.792 | 52,910 | -0.03(-0.29%) |
Mar 11, 2024 | 9.821 | 9.840 | 9.735 | 9.821 | 20,740 | +0.01(+0.10%) |
Mar 08, 2024 | 9.868 | 9.906 | 9.650 | 9.811 | 34,701 | +0.09(+0.98%) |
Mar 07, 2024 | 9.802 | 9.821 | 9.660 | 9.716 | 39,293 | +0.10(+1.09%) |
Mar 06, 2024 | 9.593 | 9.641 | 9.555 | 9.612 | 21,454 | +0.08(+0.80%) |
Mar 05, 2024 | 9.365 | 9.830 | 9.365 | 9.536 | 61,065 | -0.14(-1.47%) |
Mar 04, 2024 | 9.925 | 9.925 | 9.679 | 9.679 | 44,823 | -0.25(-2.49%) |
Mar 01, 2024 | 9.982 | 9.993 | 9.756 | 9.925 | 24,813 | -0.01(-0.10%) |
Feb 29, 2024 | 9.773 | 9.954 | 9.754 | 9.935 | 34,923 | +0.30(+3.15%) |
Feb 28, 2024 | 9.603 | 9.745 | 9.593 | 9.631 | 28,035 | -0.03(-0.29%) |
Feb 27, 2024 | 9.622 | 9.792 | 9.593 | 9.660 | 41,668 | -0.02(-0.20%) |
Feb 26, 2024 | 9.764 | 9.840 | 9.660 | 9.679 | 22,347 | -0.12(-1.26%) |
Feb 23, 2024 | 9.868 | 9.868 | 9.698 | 9.802 | 36,217 | +0.01(+0.10%) |
Feb 22, 2024 | 9.887 | 10.01 | 9.773 | 9.792 | 40,816 | -0.11(-1.15%) |
Feb 21, 2024 | 9.859 | 10.42 | 9.830 | 9.906 | 100,861 | -0.70(-6.62%) |
Feb 20, 2024 | 10.38 | 10.70 | 10.33 | 10.61 | 230,568 | +0.40(+3.88%) |
Feb 16, 2024 | 10.11 | 10.29 | 9.880 | 10.21 | 83,733 | +0.16(+1.56%) |
Feb 15, 2024 | 9.806 | 10.10 | 9.741 | 10.05 | 70,637 | +0.40(+4.11%) |
Feb 14, 2024 | 9.575 | 9.926 | 9.504 | 9.658 | 53,456 | +0.23(+2.45%) |
Feb 13, 2024 | 9.603 | 9.649 | 9.391 | 9.428 | 66,816 | -0.30(-3.13%) |
Feb 12, 2024 | 9.797 | 9.833 | 9.714 | 9.732 | 53,471 | +0.02(+0.19%) |
Feb 09, 2024 | 9.566 | 9.760 | 9.566 | 9.714 | 47,559 | +0.15(+1.54%) |
Feb 08, 2024 | 9.584 | 9.612 | 9.418 | 9.566 | 50,697 | +0.16(+1.67%) |
Feb 07, 2024 | 9.658 | 9.658 | 9.382 | 9.409 | 32,290 | -0.14(-1.45%) |
Feb 06, 2024 | 9.538 | 9.660 | 9.538 | 9.548 | 14,883 | +0.01(+0.10%) |
Feb 05, 2024 | 9.751 | 9.751 | 9.501 | 9.538 | 34,028 | -0.31(-3.18%) |
Feb 02, 2024 | 10.02 | 10.02 | 9.834 | 9.852 | 34,191 | -0.20(-2.02%) |