Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.21 | 10.51 | 10.20 | 10.50 | 392,512 | +0.27(+2.64%) |
Apr 18, 2024 | 10.18 | 10.26 | 10.10 | 10.23 | 272,645 | +0.12(+1.19%) |
Apr 17, 2024 | 10.11 | 10.21 | 10.10 | 10.11 | 328,533 | +0.04(+0.40%) |
Apr 16, 2024 | 10.11 | 10.17 | 10.03 | 10.07 | 439,099 | -0.10(-0.98%) |
Apr 15, 2024 | 10.39 | 10.43 | 10.10 | 10.17 | 479,209 | -0.19(-1.83%) |
Apr 12, 2024 | 10.42 | 10.50 | 10.31 | 10.36 | 266,039 | -0.15(-1.43%) |
Apr 11, 2024 | 10.56 | 10.59 | 10.41 | 10.51 | 462,267 | +0.10(+0.96%) |
Apr 10, 2024 | 10.53 | 10.54 | 10.32 | 10.41 | 491,714 | -0.41(-3.79%) |
Apr 09, 2024 | 10.57 | 10.84 | 10.57 | 10.82 | 669,907 | +0.28(+2.66%) |
Apr 08, 2024 | 10.45 | 10.58 | 10.45 | 10.54 | 361,667 | +0.17(+1.64%) |
Apr 05, 2024 | 10.30 | 10.44 | 10.29 | 10.37 | 273,451 | -0.01(-0.10%) |
Apr 04, 2024 | 10.46 | 10.60 | 10.36 | 10.38 | 514,660 | +0.01(+0.10%) |
Apr 03, 2024 | 10.20 | 10.38 | 10.16 | 10.37 | 444,572 | +0.13(+1.27%) |
Apr 02, 2024 | 10.20 | 10.27 | 10.14 | 10.24 | 558,123 | -0.03(-0.29%) |
Apr 01, 2024 | 10.46 | 10.46 | 10.26 | 10.27 | 444,103 | -0.13(-1.25%) |
Mar 28, 2024 | 10.27 | 10.37 | 10.37 | 10.40 | 558,827 | +0.18(+1.76%) |
Mar 27, 2024 | 10.12 | 10.23 | 10.12 | 10.22 | 492,971 | +0.20(+2.00%) |
Mar 26, 2024 | 10.23 | 10.31 | 10.02 | 10.02 | 907,677 | -0.16(-1.52%) |
Mar 25, 2024 | 10.32 | 10.34 | 10.17 | 10.18 | 587,878 | -0.07(-0.67%) |
Mar 22, 2024 | 10.56 | 10.60 | 10.22 | 10.24 | 531,972 | -0.30(-2.88%) |
Mar 21, 2024 | 10.50 | 10.61 | 10.44 | 10.55 | 696,052 | +0.14(+1.32%) |
Mar 20, 2024 | 10.17 | 10.46 | 10.13 | 10.41 | 599,671 | +0.24(+2.31%) |
Mar 19, 2024 | 10.20 | 10.27 | 10.17 | 10.18 | 655,453 | -0.03(-0.29%) |
Mar 18, 2024 | 10.25 | 10.30 | 10.17 | 10.20 | 425,951 | -0.02(-0.19%) |
Mar 15, 2024 | 10.09 | 10.25 | 10.04 | 10.22 | 976,890 | +0.14(+1.36%) |
Mar 14, 2024 | 10.32 | 10.33 | 10.06 | 10.09 | 397,336 | -0.23(-2.19%) |
Mar 13, 2024 | 10.29 | 10.37 | 10.26 | 10.31 | 742,569 | -0.03(-0.28%) |
Mar 12, 2024 | 10.44 | 10.50 | 10.32 | 10.34 | 269,843 | -0.16(-1.49%) |
Mar 11, 2024 | 10.39 | 10.50 | 10.33 | 10.50 | 332,056 | +0.09(+0.85%) |
Mar 08, 2024 | 10.49 | 10.57 | 10.32 | 10.41 | 438,638 | +0.00(+0.00%) |
Mar 07, 2024 | 10.45 | 10.47 | 10.32 | 10.41 | 364,225 | +0.06(+0.57%) |
Mar 06, 2024 | 10.19 | 10.36 | 10.16 | 10.35 | 382,603 | +0.22(+2.13%) |
Mar 05, 2024 | 10.28 | 10.34 | 10.13 | 10.14 | 354,490 | -0.16(-1.52%) |
Mar 04, 2024 | 10.19 | 10.30 | 10.16 | 10.29 | 399,683 | +0.10(+0.96%) |
Mar 01, 2024 | 9.950 | 10.23 | 9.822 | 10.19 | 813,824 | +0.22(+2.16%) |
Feb 29, 2024 | 10.17 | 10.17 | 9.910 | 9.979 | 1,104,549 | -0.06(-0.59%) |
Feb 28, 2024 | 10.05 | 10.15 | 9.950 | 10.04 | 614,922 | -0.10(-0.97%) |
Feb 27, 2024 | 10.25 | 10.30 | 10.06 | 10.14 | 480,443 | -0.06(-0.58%) |
Feb 26, 2024 | 10.35 | 10.60 | 10.19 | 10.19 | 560,856 | -0.23(-2.16%) |
Feb 23, 2024 | 10.59 | 10.63 | 10.36 | 10.42 | 473,495 | -0.19(-1.76%) |
Feb 22, 2024 | 10.81 | 11.11 | 10.41 | 10.61 | 897,287 | -0.70(-6.16%) |
Feb 21, 2024 | 11.18 | 11.32 | 11.16 | 11.30 | 281,750 | +0.09(+0.79%) |
Feb 20, 2024 | 11.29 | 11.40 | 11.09 | 11.21 | 332,640 | +0.03(+0.26%) |
Feb 16, 2024 | 11.22 | 11.39 | 11.18 | 11.18 | 406,890 | -0.21(-1.81%) |
Feb 15, 2024 | 11.28 | 11.46 | 11.24 | 11.39 | 556,255 | +0.18(+1.57%) |
Feb 14, 2024 | 11.48 | 11.48 | 11.05 | 11.21 | 477,022 | +0.09(+0.79%) |
Feb 13, 2024 | 11.37 | 11.37 | 10.95 | 11.13 | 702,881 | -0.58(-4.94%) |
Feb 12, 2024 | 11.66 | 11.76 | 11.64 | 11.70 | 278,322 | +0.03(+0.25%) |
Feb 09, 2024 | 11.59 | 11.68 | 11.48 | 11.67 | 232,528 | +0.10(+0.85%) |
Feb 08, 2024 | 11.50 | 11.65 | 11.49 | 11.58 | 255,948 | +0.05(+0.43%) |
Feb 07, 2024 | 11.63 | 11.63 | 11.49 | 11.53 | 231,126 | -0.03(-0.26%) |
Feb 06, 2024 | 11.37 | 11.61 | 11.35 | 11.56 | 233,576 | +0.16(+1.38%) |
Feb 05, 2024 | 11.35 | 11.52 | 11.23 | 11.40 | 235,221 | -0.12(-1.02%) |
Feb 02, 2024 | 11.61 | 11.73 | 11.46 | 11.52 | 283,033 | -0.28(-2.41%) |