Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.60 | 10.69 | 10.33 | 10.42 | 701,973 | -0.43(-3.96%) |
Apr 29, 2024 | 10.74 | 10.86 | 10.61 | 10.85 | 331,212 | +0.05(+0.46%) |
Apr 26, 2024 | 10.70 | 10.85 | 10.67 | 10.80 | 311,282 | +0.11(+1.03%) |
Apr 25, 2024 | 10.45 | 10.75 | 10.32 | 10.69 | 288,457 | +0.19(+1.81%) |
Apr 24, 2024 | 10.50 | 10.58 | 10.47 | 10.50 | 173,951 | -0.07(-0.66%) |
Apr 23, 2024 | 10.34 | 10.59 | 10.21 | 10.57 | 424,699 | +0.17(+1.63%) |
Apr 22, 2024 | 10.46 | 10.64 | 10.30 | 10.40 | 656,026 | -0.40(-3.70%) |
Apr 19, 2024 | 10.65 | 10.82 | 10.63 | 10.80 | 241,939 | +0.07(+0.65%) |
Apr 18, 2024 | 10.77 | 10.94 | 10.69 | 10.73 | 370,610 | +0.04(+0.37%) |
Apr 17, 2024 | 10.55 | 10.86 | 10.51 | 10.69 | 452,522 | +0.15(+1.42%) |
Apr 16, 2024 | 10.48 | 10.65 | 10.32 | 10.54 | 494,468 | +0.05(+0.48%) |
Apr 15, 2024 | 10.53 | 10.57 | 10.22 | 10.49 | 494,123 | +0.06(+0.58%) |
Apr 12, 2024 | 10.72 | 10.94 | 10.34 | 10.43 | 678,211 | -0.01(-0.10%) |
Apr 11, 2024 | 10.58 | 10.59 | 10.32 | 10.44 | 266,022 | -0.03(-0.29%) |
Apr 10, 2024 | 10.29 | 10.58 | 10.18 | 10.47 | 467,648 | -0.04(-0.38%) |
Apr 09, 2024 | 10.59 | 10.76 | 10.37 | 10.51 | 489,473 | +0.05(+0.48%) |
Apr 08, 2024 | 10.61 | 10.62 | 10.30 | 10.46 | 405,412 | -0.16(-1.51%) |
Apr 05, 2024 | 10.33 | 10.72 | 10.25 | 10.62 | 453,802 | +0.33(+3.21%) |
Apr 04, 2024 | 10.28 | 10.40 | 10.16 | 10.29 | 788,595 | +0.01(+0.10%) |
Apr 03, 2024 | 10.06 | 10.38 | 10.03 | 10.28 | 905,723 | +0.19(+1.88%) |
Apr 02, 2024 | 10.40 | 10.40 | 9.980 | 10.09 | 539,149 | -0.26(-2.51%) |
Apr 01, 2024 | 10.46 | 10.51 | 10.26 | 10.35 | 285,491 | +0.05(+0.49%) |
Mar 28, 2024 | 10.30 | 0 | -0.07(-0.68%) | |||
Mar 27, 2024 | 10.08 | 10.42 | 10.01 | 10.37 | 623,549 | +0.29(+2.88%) |
Mar 26, 2024 | 10.00 | 10.09 | 9.840 | 10.08 | 788,605 | +0.23(+2.34%) |
Mar 25, 2024 | 9.870 | 10.05 | 9.830 | 9.850 | 980,512 | +0.04(+0.41%) |
Mar 22, 2024 | 9.980 | 10.05 | 9.750 | 9.810 | 242,756 | -0.21(-2.10%) |
Mar 21, 2024 | 10.34 | 10.46 | 10.02 | 10.02 | 767,141 | -0.22(-2.15%) |
Mar 20, 2024 | 9.900 | 10.32 | 9.900 | 10.24 | 558,896 | +0.30(+3.02%) |
Mar 19, 2024 | 10.01 | 10.02 | 9.860 | 9.940 | 348,093 | -0.11(-1.09%) |
Mar 18, 2024 | 10.01 | 10.15 | 9.950 | 10.05 | 507,826 | +0.06(+0.60%) |
Mar 15, 2024 | 9.760 | 10.04 | 9.700 | 9.990 | 1,418,995 | +0.22(+2.25%) |
Mar 14, 2024 | 9.770 | 9.810 | 9.630 | 9.770 | 504,078 | +0.01(+0.10%) |
Mar 13, 2024 | 9.820 | 9.910 | 9.740 | 9.760 | 541,896 | -0.09(-0.91%) |
Mar 12, 2024 | 9.960 | 9.990 | 9.810 | 9.850 | 604,124 | -0.10(-1.01%) |
Mar 11, 2024 | 9.990 | 10.14 | 9.870 | 9.950 | 479,312 | -0.09(-0.90%) |
Mar 08, 2024 | 10.25 | 10.25 | 10.02 | 10.04 | 414,715 | -0.16(-1.57%) |
Mar 07, 2024 | 10.32 | 10.33 | 10.10 | 10.20 | 446,420 | +0.02(+0.20%) |
Mar 06, 2024 | 10.33 | 10.37 | 10.14 | 10.18 | 595,918 | -0.07(-0.68%) |
Mar 05, 2024 | 9.900 | 10.29 | 9.900 | 10.25 | 1,664,551 | +0.50(+5.13%) |
Mar 04, 2024 | 9.570 | 9.780 | 9.490 | 9.750 | 569,546 | +0.31(+3.28%) |
Mar 01, 2024 | 9.290 | 9.580 | 9.250 | 9.440 | 352,008 | +0.26(+2.83%) |
Feb 29, 2024 | 8.960 | 9.230 | 8.930 | 9.180 | 526,805 | +0.33(+3.73%) |
Feb 28, 2024 | 8.910 | 8.910 | 8.700 | 8.850 | 389,066 | -0.04(-0.45%) |
Feb 27, 2024 | 8.910 | 8.990 | 8.810 | 8.890 | 435,470 | -0.02(-0.22%) |
Feb 26, 2024 | 8.800 | 9.030 | 8.800 | 8.910 | 600,180 | +0.12(+1.37%) |
Feb 23, 2024 | 8.620 | 8.870 | 8.530 | 8.790 | 846,813 | +0.21(+2.45%) |
Feb 22, 2024 | 8.670 | 8.680 | 8.500 | 8.580 | 683,495 | -0.07(-0.81%) |
Feb 21, 2024 | 8.640 | 8.840 | 8.570 | 8.650 | 882,971 | -0.13(-1.48%) |
Feb 20, 2024 | 8.650 | 9.160 | 8.650 | 8.780 | 2,247,047 | +0.54(+6.55%) |
Feb 16, 2024 | 8.240 | 0 | -0.16(-1.90%) | |||
Feb 15, 2024 | 8.090 | 8.500 | 8.030 | 8.400 | 795,781 | +0.42(+5.26%) |
Feb 14, 2024 | 7.930 | 7.990 | 7.790 | 7.980 | 422,694 | -0.01(-0.13%) |
Feb 13, 2024 | 8.140 | 8.180 | 7.920 | 7.990 | 495,897 | -0.29(-3.50%) |
Feb 12, 2024 | 8.140 | 8.300 | 8.110 | 8.280 | 256,383 | +0.06(+0.73%) |
Feb 09, 2024 | 8.240 | 8.260 | 8.160 | 8.220 | 206,947 | -0.04(-0.48%) |
Feb 08, 2024 | 8.290 | 8.360 | 8.240 | 8.260 | 213,116 | -0.05(-0.60%) |
Feb 07, 2024 | 8.350 | 8.410 | 8.270 | 8.310 | 188,077 | -0.04(-0.48%) |
Feb 06, 2024 | 8.330 | 8.390 | 8.260 | 8.350 | 305,375 | +0.05(+0.60%) |
Feb 05, 2024 | 8.480 | 8.500 | 8.300 | 8.300 | 288,031 | -0.29(-3.38%) |
Feb 02, 2024 | 8.700 | 8.730 | 8.580 | 8.590 | 436,082 | -0.25(-2.83%) |