Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.820 | 9.820 | 9.600 | 9.670 | 34,683 | -0.19(-1.93%) |
Apr 29, 2024 | 10.08 | 10.08 | 9.820 | 9.860 | 22,249 | -0.19(-1.89%) |
Apr 26, 2024 | 10.08 | 10.18 | 10.05 | 10.05 | 6,506 | +0.00(+0.00%) |
Apr 25, 2024 | 10.10 | 10.21 | 10.05 | 10.05 | 6,103 | -0.11(-1.08%) |
Apr 24, 2024 | 10.12 | 10.17 | 10.12 | 10.16 | 5,943 | +0.04(+0.40%) |
Apr 23, 2024 | 10.19 | 10.34 | 10.12 | 10.12 | 8,629 | +0.12(+1.20%) |
Apr 22, 2024 | 10.12 | 10.14 | 10.00 | 10.00 | 8,989 | +0.00(+0.00%) |
Apr 19, 2024 | 10.10 | 10.14 | 10.00 | 10.00 | 13,047 | +0.00(+0.00%) |
Apr 18, 2024 | 10.09 | 10.09 | 10.00 | 10.00 | 6,561 | -0.02(-0.20%) |
Apr 17, 2024 | 10.25 | 10.25 | 10.01 | 10.02 | 15,177 | -0.13(-1.28%) |
Apr 16, 2024 | 10.31 | 10.32 | 10.12 | 10.15 | 19,706 | -0.15(-1.46%) |
Apr 15, 2024 | 10.33 | 10.35 | 10.30 | 10.30 | 19,930 | +0.00(+0.00%) |
Apr 12, 2024 | 10.32 | 10.34 | 10.24 | 10.30 | 11,172 | +0.00(+0.00%) |
Apr 11, 2024 | 10.31 | 10.51 | 10.30 | 10.30 | 8,717 | +0.06(+0.59%) |
Apr 10, 2024 | 10.39 | 10.39 | 10.11 | 10.24 | 8,663 | -0.01(-0.10%) |
Apr 09, 2024 | 10.25 | 10.42 | 10.25 | 10.25 | 6,619 | -0.05(-0.49%) |
Apr 08, 2024 | 10.50 | 10.58 | 10.29 | 10.30 | 10,817 | -0.05(-0.48%) |
Apr 05, 2024 | 10.30 | 10.54 | 10.30 | 10.35 | 4,960 | +0.06(+0.58%) |
Apr 04, 2024 | 10.27 | 10.45 | 10.27 | 10.29 | 3,455 | +0.02(+0.19%) |
Apr 03, 2024 | 10.27 | 10.60 | 10.27 | 10.27 | 13,518 | -0.04(-0.39%) |
Apr 02, 2024 | 10.50 | 10.56 | 10.31 | 10.31 | 18,069 | -0.19(-1.81%) |
Apr 01, 2024 | 10.59 | 10.59 | 10.50 | 10.50 | 6,447 | +0.00(+0.00%) |
Mar 28, 2024 | 10.32 | 10.61 | 10.32 | 10.50 | 8,409 | +0.23(+2.24%) |
Mar 27, 2024 | 10.27 | 10.32 | 10.27 | 10.27 | 3,500 | +0.00(+0.00%) |
Mar 26, 2024 | 10.30 | 10.35 | 10.27 | 10.27 | 9,353 | -0.03(-0.29%) |
Mar 25, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 1,821 | -0.22(-2.09%) |
Mar 22, 2024 | 10.36 | 10.55 | 10.29 | 10.52 | 3,251 | +0.07(+0.67%) |
Mar 21, 2024 | 10.34 | 10.48 | 10.34 | 10.45 | 6,986 | +0.14(+1.36%) |
Mar 20, 2024 | 10.16 | 10.31 | 10.06 | 10.31 | 4,270 | +0.20(+1.98%) |
Mar 19, 2024 | 10.42 | 10.42 | 10.11 | 10.11 | 5,499 | -0.14(-1.37%) |
Mar 18, 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 7,067 | -0.05(-0.49%) |
Mar 15, 2024 | 10.21 | 10.32 | 10.21 | 10.30 | 8,201 | +0.09(+0.88%) |
Mar 14, 2024 | 10.24 | 10.27 | 10.11 | 10.21 | 7,502 | +0.01(+0.10%) |
Mar 13, 2024 | 10.23 | 10.23 | 10.16 | 10.20 | 2,339 | +0.12(+1.19%) |
Mar 12, 2024 | 10.12 | 10.23 | 10.00 | 10.08 | 23,846 | -0.01(-0.10%) |
Mar 11, 2024 | 10.15 | 10.15 | 10.04 | 10.09 | 5,074 | +0.02(+0.20%) |
Mar 08, 2024 | 10.00 | 10.12 | 10.00 | 10.07 | 9,374 | +0.05(+0.50%) |
Mar 07, 2024 | 10.02 | 10.20 | 10.00 | 10.02 | 83,456 | +0.07(+0.70%) |
Mar 06, 2024 | 10.00 | 10.00 | 9.950 | 9.950 | 9,419 | +0.04(+0.40%) |
Mar 05, 2024 | 9.770 | 9.910 | 9.770 | 9.910 | 4,443 | +0.11(+1.12%) |
Mar 04, 2024 | 9.960 | 9.960 | 9.800 | 9.800 | 19,145 | -0.10(-1.01%) |
Mar 01, 2024 | 10.00 | 10.02 | 9.900 | 9.900 | 12,846 | -0.09(-0.90%) |
Feb 29, 2024 | 9.910 | 10.19 | 9.910 | 9.990 | 7,003 | +0.04(+0.40%) |
Feb 28, 2024 | 10.09 | 10.26 | 9.850 | 9.950 | 13,887 | -0.12(-1.19%) |
Feb 27, 2024 | 10.29 | 10.29 | 10.01 | 10.07 | 8,951 | -0.09(-0.89%) |
Feb 26, 2024 | 10.60 | 10.60 | 10.16 | 10.16 | 2,031 | +0.03(+0.25%) |
Feb 23, 2024 | 10.15 | 10.44 | 10.02 | 10.13 | 14,382 | +0.05(+0.55%) |
Feb 22, 2024 | 10.43 | 10.43 | 9.650 | 10.08 | 20,691 | -0.04(-0.40%) |
Feb 21, 2024 | 10.27 | 10.48 | 10.12 | 10.12 | 7,188 | -0.09(-0.88%) |
Feb 20, 2024 | 10.25 | 10.41 | 10.21 | 10.21 | 6,813 | -0.05(-0.49%) |
Feb 16, 2024 | 10.11 | 10.31 | 10.11 | 10.26 | 3,226 | +0.04(+0.39%) |
Feb 15, 2024 | 10.21 | 10.29 | 10.06 | 10.22 | 9,545 | +0.28(+2.82%) |
Feb 14, 2024 | 10.16 | 10.16 | 9.760 | 9.940 | 29,936 | -0.22(-2.17%) |
Feb 13, 2024 | 10.33 | 10.33 | 10.16 | 10.16 | 9,074 | -0.05(-0.49%) |
Feb 12, 2024 | 10.29 | 10.48 | 10.21 | 10.21 | 11,878 | -0.11(-1.07%) |
Feb 09, 2024 | 10.39 | 10.39 | 10.27 | 10.32 | 7,854 | -0.10(-0.96%) |
Feb 08, 2024 | 10.23 | 10.48 | 10.23 | 10.42 | 15,943 | +0.22(+2.16%) |
Feb 07, 2024 | 10.25 | 10.26 | 9.972 | 10.20 | 18,145 | +0.01(+0.10%) |
Feb 06, 2024 | 10.13 | 10.40 | 10.13 | 10.19 | 9,351 | +0.12(+1.18%) |
Feb 05, 2024 | 10.26 | 10.30 | 9.962 | 10.07 | 36,767 | -0.26(-2.49%) |
Feb 02, 2024 | 10.20 | 10.58 | 10.20 | 10.33 | 14,869 | +0.06(+0.58%) |