Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.49 | 10.51 | 10.49 | 10.50 | 1,591 | -0.05(-0.47%) |
Apr 29, 2024 | 10.57 | 10.62 | 10.48 | 10.55 | 13,706 | -0.01(-0.09%) |
Apr 25, 2024 | 10.56 | 43 | -0.06(-0.60%) | |||
Apr 24, 2024 | 10.80 | 10.81 | 10.63 | 10.63 | 4,530 | -0.04(-0.33%) |
Apr 23, 2024 | 10.66 | 10.69 | 10.62 | 10.66 | 1,208 | +0.06(+0.55%) |
Apr 22, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 834 | -0.11(-1.00%) |
Apr 19, 2024 | 10.88 | 10.88 | 10.60 | 10.71 | 8,058 | +0.01(+0.08%) |
Apr 18, 2024 | 10.65 | 10.75 | 10.59 | 10.70 | 7,087 | +0.14(+1.33%) |
Apr 17, 2024 | 10.53 | 10.75 | 10.53 | 10.56 | 7,864 | +0.07(+0.66%) |
Apr 16, 2024 | 10.45 | 10.76 | 10.45 | 10.49 | 6,362 | +0.01(+0.09%) |
Apr 15, 2024 | 10.62 | 10.62 | 10.48 | 10.48 | 4,562 | -0.09(-0.90%) |
Apr 11, 2024 | 10.58 | 174 | +0.00(+0.00%) | |||
Apr 10, 2024 | 10.65 | 10.65 | 10.58 | 10.58 | 996 | -0.10(-0.97%) |
Apr 09, 2024 | 10.63 | 10.76 | 10.63 | 10.68 | 5,675 | +0.03(+0.28%) |
Apr 08, 2024 | 10.81 | 10.81 | 10.63 | 10.65 | 7,747 | -0.17(-1.56%) |
Apr 04, 2024 | 10.82 | 74 | +0.05(+0.46%) | |||
Apr 03, 2024 | 10.83 | 10.83 | 10.75 | 10.77 | 1,116 | -0.04(-0.37%) |
Apr 02, 2024 | 10.83 | 10.83 | 10.81 | 10.81 | 608 | +0.00(+0.00%) |
Apr 01, 2024 | 10.90 | 10.90 | 10.79 | 10.81 | 1,888 | -0.03(-0.27%) |
Mar 28, 2024 | 10.85 | 10.86 | 10.82 | 10.84 | 1,977 | -0.04(-0.36%) |
Mar 27, 2024 | 10.92 | 10.92 | 10.83 | 10.88 | 9,718 | +0.01(+0.09%) |
Mar 26, 2024 | 10.85 | 10.88 | 10.82 | 10.87 | 8,667 | -0.01(-0.09%) |
Mar 25, 2024 | 10.87 | 10.89 | 10.87 | 10.88 | 950 | -0.04(-0.36%) |
Mar 22, 2024 | 10.93 | 10.98 | 10.91 | 10.92 | 3,327 | +0.08(+0.73%) |
Mar 21, 2024 | 10.91 | 10.97 | 10.84 | 10.84 | 4,525 | -0.07(-0.64%) |
Mar 20, 2024 | 10.98 | 10.98 | 10.91 | 10.91 | 619 | +0.00(+0.00%) |
Mar 19, 2024 | 10.77 | 10.91 | 10.77 | 10.91 | 5,554 | +0.00(+0.00%) |
Mar 18, 2024 | 10.93 | 10.98 | 10.91 | 10.91 | 6,372 | -0.01(-0.09%) |
Mar 15, 2024 | 10.91 | 10.92 | 10.70 | 10.92 | 7,997 | -0.06(-0.54%) |
Mar 14, 2024 | 10.93 | 11.11 | 10.93 | 10.98 | 5,447 | +0.09(+0.81%) |
Mar 13, 2024 | 11.06 | 11.06 | 10.89 | 10.89 | 647 | +0.01(+0.09%) |
Mar 12, 2024 | 10.94 | 11.90 | 10.87 | 10.88 | 10,336 | +0.02(+0.18%) |
Mar 08, 2024 | 10.86 | 13 | +0.00(+0.00%) | |||
Mar 07, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 1,014 | +0.00(+0.00%) |
Mar 06, 2024 | 10.80 | 10.86 | 10.80 | 10.86 | 628 | +0.01(+0.09%) |
Mar 05, 2024 | 10.83 | 10.91 | 10.83 | 10.85 | 3,376 | -0.07(-0.63%) |
Mar 04, 2024 | 10.94 | 10.94 | 10.88 | 10.92 | 3,454 | +0.21(+1.93%) |
Mar 01, 2024 | 10.94 | 10.94 | 10.71 | 10.71 | 2,012 | -0.03(-0.28%) |
Feb 27, 2024 | 10.74 | 106 | -0.05(-0.46%) | |||
Feb 26, 2024 | 10.81 | 10.86 | 10.79 | 10.79 | 3,382 | +0.00(+0.00%) |
Feb 23, 2024 | 10.74 | 10.84 | 10.73 | 10.79 | 11,663 | +0.14(+1.30%) |
Feb 22, 2024 | 10.62 | 10.75 | 10.62 | 10.65 | 1,941 | +0.02(+0.19%) |
Feb 21, 2024 | 10.74 | 10.75 | 10.63 | 10.63 | 4,714 | -0.03(-0.28%) |
Feb 20, 2024 | 10.64 | 10.69 | 10.61 | 10.66 | 4,208 | +0.01(+0.05%) |
Feb 16, 2024 | 10.64 | 10.66 | 10.63 | 10.66 | 1,711 | +0.00(+0.05%) |
Feb 15, 2024 | 10.65 | 10.66 | 10.59 | 10.65 | 2,755 | +0.03(+0.32%) |
Feb 14, 2024 | 10.60 | 10.64 | 10.59 | 10.62 | 806 | +0.04(+0.40%) |
Feb 13, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 1,236 | -0.09(-0.82%) |
Feb 12, 2024 | 10.66 | 10.68 | 10.61 | 10.66 | 7,530 | +0.00(+0.00%) |
Feb 09, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 449 | +0.01(+0.09%) |
Feb 08, 2024 | 10.63 | 10.68 | 10.63 | 10.65 | 10,419 | +0.08(+0.78%) |
Feb 07, 2024 | 10.67 | 10.67 | 10.56 | 10.57 | 2,062 | -0.06(-0.54%) |
Feb 06, 2024 | 10.58 | 10.64 | 10.58 | 10.63 | 7,023 | +0.06(+0.60%) |
Feb 05, 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 2,953 | -0.06(-0.60%) |
Feb 02, 2024 | 10.57 | 10.63 | 10.57 | 10.63 | 835 | -0.02(-0.23%) |