Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.26 | 10.31 | 10.25 | 10.27 | 202,369 | -0.01(-0.10%) |
Apr 29, 2024 | 10.24 | 10.30 | 10.23 | 10.28 | 221,831 | +0.07(+0.68%) |
Apr 26, 2024 | 10.21 | 10.24 | 10.18 | 10.21 | 93,080 | +0.07(+0.68%) |
Apr 25, 2024 | 10.11 | 10.16 | 10.08 | 10.14 | 276,074 | -0.01(-0.10%) |
Apr 24, 2024 | 10.22 | 10.24 | 10.14 | 10.15 | 280,690 | -0.04(-0.39%) |
Apr 23, 2024 | 10.10 | 10.19 | 10.06 | 10.19 | 220,814 | +0.11(+1.08%) |
Apr 22, 2024 | 9.956 | 10.08 | 9.946 | 10.08 | 257,107 | +0.16(+1.59%) |
Apr 19, 2024 | 9.946 | 9.995 | 9.882 | 9.926 | 203,166 | +0.02(+0.20%) |
Apr 18, 2024 | 9.966 | 9.976 | 9.887 | 9.906 | 241,864 | -0.05(-0.50%) |
Apr 17, 2024 | 9.906 | 10.01 | 9.906 | 9.956 | 298,788 | +0.10(+1.00%) |
Apr 16, 2024 | 9.906 | 9.916 | 9.847 | 9.857 | 227,226 | -0.04(-0.40%) |
Apr 15, 2024 | 10.05 | 10.07 | 9.847 | 9.897 | 341,384 | -0.16(-1.57%) |
Apr 12, 2024 | 10.15 | 10.15 | 10.03 | 10.05 | 152,608 | -0.10(-0.97%) |
Apr 11, 2024 | 10.27 | 10.27 | 10.11 | 10.15 | 282,777 | -0.10(-0.94%) |
Apr 10, 2024 | 10.33 | 10.33 | 10.23 | 10.25 | 167,309 | -0.12(-1.16%) |
Apr 09, 2024 | 10.36 | 10.38 | 10.32 | 10.37 | 81,470 | +0.03(+0.29%) |
Apr 08, 2024 | 10.38 | 10.43 | 10.32 | 10.34 | 234,398 | -0.04(-0.38%) |
Apr 05, 2024 | 10.38 | 10.43 | 10.36 | 10.38 | 142,359 | -0.01(-0.10%) |
Apr 04, 2024 | 10.47 | 10.48 | 10.33 | 10.39 | 257,798 | -0.08(-0.75%) |
Apr 03, 2024 | 10.48 | 10.51 | 10.47 | 10.47 | 128,570 | -0.01(-0.09%) |
Apr 02, 2024 | 10.50 | 10.51 | 10.45 | 10.48 | 166,574 | -0.04(-0.38%) |
Apr 01, 2024 | 10.50 | 10.58 | 10.50 | 10.52 | 328,386 | +0.03(+0.28%) |
Mar 28, 2024 | 10.54 | 10.56 | 10.49 | 10.49 | 242,265 | -0.03(-0.28%) |
Mar 27, 2024 | 10.53 | 10.53 | 10.49 | 10.52 | 183,947 | +0.05(+0.47%) |
Mar 26, 2024 | 10.48 | 10.54 | 10.46 | 10.47 | 210,273 | +0.04(+0.38%) |
Mar 25, 2024 | 10.46 | 10.52 | 10.43 | 10.43 | 228,545 | -0.03(-0.28%) |
Mar 22, 2024 | 10.50 | 10.53 | 10.45 | 10.46 | 193,756 | -0.02(-0.19%) |
Mar 21, 2024 | 10.45 | 10.49 | 10.41 | 10.48 | 268,510 | +0.08(+0.76%) |
Mar 20, 2024 | 10.34 | 10.43 | 10.33 | 10.40 | 305,294 | +0.09(+0.86%) |
Mar 19, 2024 | 10.33 | 10.36 | 10.30 | 10.31 | 168,358 | +0.01(+0.10%) |
Mar 18, 2024 | 10.35 | 10.36 | 10.27 | 10.30 | 178,318 | -0.02(-0.19%) |
Mar 15, 2024 | 10.30 | 10.33 | 10.22 | 10.32 | 146,124 | +0.01(+0.10%) |
Mar 14, 2024 | 10.37 | 10.38 | 10.30 | 10.31 | 200,842 | -0.06(-0.57%) |
Mar 13, 2024 | 10.35 | 10.38 | 10.33 | 10.37 | 209,490 | +0.03(+0.29%) |
Mar 12, 2024 | 10.25 | 10.35 | 10.23 | 10.34 | 174,247 | +0.10(+0.96%) |
Mar 11, 2024 | 10.24 | 10.25 | 10.18 | 10.24 | 161,029 | +0.00(+0.00%) |
Mar 08, 2024 | 10.23 | 10.31 | 10.23 | 10.24 | 208,684 | -0.01(-0.10%) |
Mar 07, 2024 | 10.22 | 10.27 | 10.22 | 10.25 | 153,791 | +0.04(+0.34%) |
Mar 06, 2024 | 10.23 | 10.25 | 10.20 | 10.22 | 148,043 | +0.01(+0.10%) |
Mar 05, 2024 | 10.26 | 10.30 | 10.21 | 10.21 | 146,685 | -0.08(-0.76%) |
Mar 04, 2024 | 10.30 | 10.31 | 10.28 | 10.29 | 141,030 | -0.04(-0.38%) |
Mar 01, 2024 | 10.24 | 10.33 | 10.23 | 10.32 | 195,085 | +0.10(+0.96%) |
Feb 29, 2024 | 10.22 | 10.26 | 10.20 | 10.23 | 140,724 | +0.03(+0.29%) |
Feb 28, 2024 | 10.19 | 10.22 | 10.18 | 10.20 | 107,678 | +0.02(+0.19%) |
Feb 27, 2024 | 10.17 | 10.22 | 10.17 | 10.18 | 107,300 | +0.01(+0.10%) |
Feb 26, 2024 | 10.21 | 10.24 | 10.17 | 10.17 | 162,939 | -0.04(-0.38%) |
Feb 23, 2024 | 10.19 | 10.28 | 10.19 | 10.21 | 102,305 | +0.02(+0.19%) |
Feb 22, 2024 | 10.25 | 10.27 | 10.18 | 10.19 | 156,067 | -0.01(-0.10%) |
Feb 21, 2024 | 10.26 | 10.28 | 10.19 | 10.20 | 157,226 | -0.03(-0.29%) |
Feb 20, 2024 | 10.21 | 10.29 | 10.20 | 10.23 | 202,757 | +0.03(+0.29%) |
Feb 16, 2024 | 10.23 | 10.25 | 10.20 | 10.20 | 139,837 | -0.03(-0.29%) |
Feb 15, 2024 | 10.23 | 10.27 | 10.19 | 10.23 | 175,456 | -0.01(-0.10%) |
Feb 14, 2024 | 10.19 | 10.25 | 10.13 | 10.24 | 278,249 | +0.11(+1.07%) |
Feb 13, 2024 | 10.15 | 10.18 | 10.12 | 10.13 | 170,998 | -0.07(-0.67%) |
Feb 12, 2024 | 10.21 | 10.25 | 10.17 | 10.20 | 195,182 | +0.01(+0.10%) |
Feb 09, 2024 | 10.20 | 10.22 | 10.14 | 10.19 | 226,068 | -0.01(-0.10%) |
Feb 08, 2024 | 10.25 | 10.25 | 10.17 | 10.20 | 150,754 | -0.03(-0.29%) |
Feb 07, 2024 | 10.21 | 10.26 | 10.20 | 10.23 | 162,340 | +0.03(+0.29%) |
Feb 06, 2024 | 10.10 | 10.20 | 10.09 | 10.20 | 159,972 | +0.09(+0.87%) |
Feb 05, 2024 | 10.14 | 10.16 | 10.08 | 10.11 | 206,722 | -0.05(-0.48%) |
Feb 02, 2024 | 10.20 | 10.22 | 10.15 | 10.16 | 175,225 | -0.08(-0.77%) |