Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.25 | 10.25 | 9.846 | 9.846 | 4,821 | -0.36(-3.57%) |
Apr 29, 2024 | 9.940 | 10.21 | 9.940 | 10.21 | 1,463 | +0.34(+3.43%) |
Apr 26, 2024 | 9.700 | 9.880 | 9.700 | 9.871 | 2,405 | +0.24(+2.51%) |
Apr 25, 2024 | 9.320 | 9.640 | 9.320 | 9.630 | 3,190 | +0.08(+0.86%) |
Apr 24, 2024 | 9.500 | 9.660 | 9.440 | 9.547 | 4,201 | +0.06(+0.65%) |
Apr 23, 2024 | 9.490 | 9.570 | 9.400 | 9.486 | 1,824 | +0.31(+3.33%) |
Apr 22, 2024 | 9.110 | 9.240 | 9.110 | 9.180 | 1,918 | -0.01(-0.07%) |
Apr 19, 2024 | 9.510 | 9.510 | 9.090 | 9.186 | 2,317 | -0.37(-3.89%) |
Apr 18, 2024 | 9.600 | 9.606 | 9.558 | 9.558 | 394 | -0.09(-0.96%) |
Apr 17, 2024 | 9.885 | 9.885 | 9.651 | 9.651 | 3,661 | -0.21(-2.17%) |
Apr 16, 2024 | 9.810 | 9.890 | 9.810 | 9.865 | 4,662 | +0.01(+0.13%) |
Apr 15, 2024 | 9.980 | 10.06 | 9.852 | 9.852 | 2,896 | -0.24(-2.36%) |
Apr 12, 2024 | 10.17 | 10.20 | 10.05 | 10.09 | 1,938 | -0.27(-2.58%) |
Apr 11, 2024 | 10.17 | 10.37 | 10.17 | 10.36 | 2,106 | +0.18(+1.74%) |
Apr 10, 2024 | 10.05 | 10.18 | 10.00 | 10.18 | 4,522 | -0.03(-0.29%) |
Apr 09, 2024 | 10.17 | 10.26 | 10.17 | 10.21 | 1,582 | +0.04(+0.40%) |
Apr 08, 2024 | 10.19 | 10.19 | 10.17 | 10.17 | 2,731 | +0.07(+0.71%) |
Apr 05, 2024 | 10.00 | 10.16 | 10.00 | 10.10 | 1,402 | +0.10(+0.98%) |
Apr 04, 2024 | 10.31 | 10.31 | 10.00 | 10.00 | 3,034 | -0.23(-2.24%) |
Apr 03, 2024 | 10.20 | 10.23 | 10.20 | 10.23 | 501 | +0.04(+0.36%) |
Apr 02, 2024 | 10.32 | 10.32 | 10.12 | 10.19 | 2,990 | -0.26(-2.46%) |
Apr 01, 2024 | 10.51 | 10.51 | 10.41 | 10.45 | 1,350 | +0.02(+0.19%) |
Mar 28, 2024 | 10.42 | 10.49 | 10.40 | 10.43 | 3,630 | +0.04(+0.38%) |
Mar 27, 2024 | 10.45 | 10.46 | 10.45 | 10.39 | 3,514 | -0.09(-0.90%) |
Mar 26, 2024 | 10.88 | 10.88 | 10.48 | 10.48 | 1,366 | -0.02(-0.15%) |
Mar 25, 2024 | 10.43 | 10.50 | 10.43 | 10.50 | 1,919 | +0.11(+1.06%) |
Mar 22, 2024 | 10.20 | 10.45 | 10.20 | 10.39 | 4,620 | +0.06(+0.58%) |
Mar 21, 2024 | 10.41 | 10.65 | 10.33 | 10.33 | 2,303 | -0.06(-0.59%) |
Mar 20, 2024 | 10.26 | 10.39 | 10.24 | 10.39 | 1,252 | +0.15(+1.42%) |
Mar 19, 2024 | 10.25 | 10.30 | 10.13 | 10.25 | 3,161 | -0.11(-1.03%) |
Mar 18, 2024 | 10.35 | 10.40 | 10.30 | 10.35 | 1,552 | +0.09(+0.90%) |
Mar 15, 2024 | 10.27 | 10.34 | 10.22 | 10.26 | 2,694 | -0.03(-0.28%) |
Mar 14, 2024 | 10.40 | 10.43 | 10.28 | 10.29 | 1,970 | -0.17(-1.61%) |
Mar 13, 2024 | 10.50 | 10.58 | 10.43 | 10.46 | 5,728 | -0.17(-1.63%) |
Mar 12, 2024 | 10.56 | 10.63 | 10.52 | 10.63 | 3,085 | +0.13(+1.24%) |
Mar 11, 2024 | 10.65 | 10.65 | 10.43 | 10.50 | 2,799 | -0.08(-0.72%) |
Mar 08, 2024 | 10.80 | 11.00 | 10.54 | 10.58 | 4,080 | -0.17(-1.63%) |
Mar 07, 2024 | 10.59 | 10.76 | 10.59 | 10.75 | 1,122 | +0.22(+2.10%) |
Mar 06, 2024 | 10.55 | 10.61 | 10.41 | 10.53 | 2,768 | +0.05(+0.47%) |
Mar 05, 2024 | 10.66 | 10.66 | 10.48 | 10.48 | 1,470 | -0.21(-1.96%) |
Mar 04, 2024 | 10.87 | 10.87 | 10.62 | 10.69 | 10,925 | +0.05(+0.47%) |
Mar 01, 2024 | 10.37 | 10.75 | 10.37 | 10.64 | 9,013 | +0.19(+1.82%) |
Feb 29, 2024 | 10.34 | 10.45 | 10.34 | 10.45 | 3,075 | +0.21(+2.05%) |
Feb 28, 2024 | 10.44 | 10.44 | 10.24 | 10.24 | 1,106 | -0.26(-2.48%) |
Feb 27, 2024 | 10.44 | 10.50 | 10.40 | 10.50 | 2,228 | +0.13(+1.25%) |
Feb 26, 2024 | 10.24 | 10.39 | 10.11 | 10.37 | 2,721 | +0.16(+1.53%) |
Feb 23, 2024 | 10.40 | 10.40 | 10.15 | 10.21 | 4,698 | -0.09(-0.88%) |
Feb 22, 2024 | 10.17 | 10.34 | 10.17 | 10.30 | 3,178 | +0.62(+6.45%) |
Feb 21, 2024 | 9.560 | 9.770 | 9.560 | 9.680 | 2,982 | -0.08(-0.82%) |
Feb 20, 2024 | 10.00 | 10.00 | 9.700 | 9.760 | 6,635 | -0.38(-3.76%) |
Feb 16, 2024 | 10.18 | 10.23 | 10.14 | 10.14 | 1,963 | -0.12(-1.15%) |
Feb 15, 2024 | 10.30 | 10.30 | 10.05 | 10.26 | 10,735 | +0.06(+0.59%) |
Feb 14, 2024 | 10.12 | 10.20 | 10.02 | 10.20 | 3,390 | +0.23(+2.31%) |
Feb 13, 2024 | 10.04 | 10.04 | 9.970 | 9.970 | 1,987 | -0.13(-1.26%) |
Feb 12, 2024 | 10.20 | 10.26 | 10.10 | 10.10 | 4,125 | +0.01(+0.07%) |
Feb 09, 2024 | 9.950 | 10.12 | 9.950 | 10.09 | 1,897 | +0.12(+1.23%) |
Feb 08, 2024 | 10.00 | 10.07 | 9.960 | 9.967 | 5,038 | -0.01(-0.07%) |
Feb 07, 2024 | 9.932 | 9.990 | 9.930 | 9.975 | 2,795 | +0.12(+1.26%) |
Feb 06, 2024 | 9.820 | 9.880 | 9.780 | 9.851 | 2,028 | -0.05(-0.56%) |
Feb 05, 2024 | 9.870 | 9.920 | 9.843 | 9.905 | 2,715 | -0.04(-0.39%) |
Feb 02, 2024 | 9.790 | 9.950 | 9.790 | 9.944 | 773 | +0.22(+2.27%) |