Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.926 | 9.965 | 9.926 | 9.956 | 55,398 | -0.02(-0.20%) |
Apr 29, 2024 | 9.995 | 10.01 | 9.956 | 9.975 | 32,622 | -0.00(-0.05%) |
Apr 26, 2024 | 9.975 | 10.01 | 9.971 | 9.980 | 29,635 | +0.02(+0.25%) |
Apr 25, 2024 | 9.965 | 9.980 | 9.926 | 9.956 | 59,523 | -0.07(-0.69%) |
Apr 24, 2024 | 10.03 | 10.04 | 10.01 | 10.02 | 41,537 | +0.00(+0.00%) |
Apr 23, 2024 | 9.975 | 10.06 | 9.975 | 10.02 | 31,857 | +0.03(+0.30%) |
Apr 22, 2024 | 10.03 | 10.04 | 9.985 | 9.995 | 36,688 | -0.03(-0.30%) |
Apr 19, 2024 | 10.09 | 10.10 | 10.02 | 10.02 | 67,976 | -0.05(-0.49%) |
Apr 18, 2024 | 10.09 | 10.10 | 10.02 | 10.07 | 47,706 | -0.00(-0.02%) |
Apr 17, 2024 | 10.08 | 10.09 | 10.03 | 10.08 | 32,071 | +0.03(+0.32%) |
Apr 16, 2024 | 10.02 | 10.09 | 9.956 | 10.04 | 38,235 | +0.01(+0.10%) |
Apr 15, 2024 | 10.07 | 10.11 | 10.01 | 10.03 | 156,062 | -0.10(-0.98%) |
Apr 12, 2024 | 10.15 | 10.16 | 10.11 | 10.13 | 41,796 | +0.01(+0.14%) |
Apr 11, 2024 | 10.18 | 10.18 | 10.11 | 10.12 | 80,513 | +0.00(+0.00%) |
Apr 10, 2024 | 10.21 | 10.21 | 10.08 | 10.12 | 124,081 | -0.16(-1.54%) |
Apr 09, 2024 | 10.24 | 10.28 | 10.24 | 10.28 | 20,664 | +0.03(+0.29%) |
Apr 08, 2024 | 10.27 | 10.28 | 10.23 | 10.25 | 41,782 | +0.03(+0.29%) |
Apr 05, 2024 | 10.19 | 10.27 | 10.19 | 10.22 | 46,098 | -0.02(-0.19%) |
Apr 04, 2024 | 10.34 | 10.34 | 10.23 | 10.24 | 81,138 | -0.02(-0.19%) |
Apr 03, 2024 | 10.26 | 10.31 | 10.23 | 10.26 | 72,291 | -0.06(-0.57%) |
Apr 02, 2024 | 10.26 | 10.35 | 10.22 | 10.32 | 86,003 | +0.00(+0.00%) |
Apr 01, 2024 | 10.40 | 10.43 | 10.28 | 10.32 | 54,430 | -0.07(-0.67%) |
Mar 28, 2024 | 10.36 | 10.40 | 10.36 | 10.39 | 39,530 | +0.00(+0.00%) |
Mar 27, 2024 | 10.40 | 10.42 | 10.34 | 10.39 | 64,457 | +0.05(+0.48%) |
Mar 26, 2024 | 10.40 | 10.40 | 10.34 | 10.34 | 39,132 | +0.01(+0.09%) |
Mar 25, 2024 | 10.35 | 10.35 | 10.32 | 10.33 | 32,964 | -0.07(-0.66%) |
Mar 22, 2024 | 10.41 | 10.41 | 10.37 | 10.40 | 7,773 | +0.06(+0.57%) |
Mar 21, 2024 | 10.40 | 10.43 | 10.34 | 10.34 | 30,305 | -0.05(-0.48%) |
Mar 20, 2024 | 10.41 | 10.45 | 10.38 | 10.39 | 31,138 | -0.04(-0.38%) |
Mar 19, 2024 | 10.45 | 10.45 | 10.41 | 10.43 | 54,557 | -0.02(-0.19%) |
Mar 18, 2024 | 10.42 | 10.45 | 10.42 | 10.45 | 10,337 | +0.03(+0.28%) |
Mar 15, 2024 | 10.37 | 10.43 | 10.33 | 10.42 | 156,326 | +0.05(+0.48%) |
Mar 14, 2024 | 10.43 | 10.43 | 10.36 | 10.37 | 31,480 | -0.06(-0.62%) |
Mar 13, 2024 | 10.42 | 10.44 | 10.40 | 10.43 | 38,219 | +0.03(+0.28%) |
Mar 12, 2024 | 10.37 | 10.42 | 10.36 | 10.40 | 96,617 | +0.03(+0.28%) |
Mar 11, 2024 | 10.36 | 10.38 | 10.35 | 10.37 | 36,049 | +0.03(+0.29%) |
Mar 08, 2024 | 10.32 | 10.36 | 10.30 | 10.34 | 79,002 | +0.00(+0.00%) |
Mar 07, 2024 | 10.28 | 10.34 | 10.26 | 10.34 | 58,848 | +0.06(+0.57%) |
Mar 06, 2024 | 10.24 | 10.30 | 10.23 | 10.28 | 87,198 | +0.03(+0.29%) |
Mar 05, 2024 | 10.39 | 10.39 | 10.24 | 10.25 | 131,194 | -0.09(-0.86%) |
Mar 04, 2024 | 10.30 | 10.37 | 10.27 | 10.34 | 114,544 | -0.01(-0.10%) |
Mar 01, 2024 | 10.26 | 10.35 | 10.25 | 10.35 | 49,900 | +0.05(+0.48%) |
Feb 29, 2024 | 10.32 | 10.35 | 10.27 | 10.30 | 60,044 | -0.01(-0.10%) |
Feb 28, 2024 | 10.31 | 10.35 | 10.29 | 10.31 | 54,022 | +0.00(+0.00%) |
Feb 27, 2024 | 10.29 | 10.33 | 10.28 | 10.31 | 95,013 | +0.02(+0.24%) |
Feb 26, 2024 | 10.30 | 10.31 | 10.25 | 10.29 | 307,900 | -0.00(-0.05%) |
Feb 23, 2024 | 10.32 | 10.35 | 10.26 | 10.29 | 41,267 | +0.02(+0.19%) |
Feb 22, 2024 | 10.22 | 10.35 | 10.21 | 10.27 | 123,275 | +0.07(+0.67%) |
Feb 21, 2024 | 10.14 | 10.26 | 10.14 | 10.21 | 208,506 | +0.08(+0.78%) |
Feb 20, 2024 | 10.08 | 10.14 | 10.08 | 10.13 | 139,108 | +0.05(+0.49%) |
Feb 16, 2024 | 10.10 | 10.10 | 10.05 | 10.08 | 95,578 | -0.03(-0.29%) |
Feb 15, 2024 | 10.03 | 10.12 | 10.03 | 10.11 | 60,095 | +0.08(+0.78%) |
Feb 14, 2024 | 9.930 | 10.03 | 9.930 | 10.03 | 96,003 | +0.07(+0.73%) |
Feb 13, 2024 | 9.848 | 9.956 | 9.848 | 9.956 | 116,911 | -0.05(-0.49%) |
Feb 12, 2024 | 10.02 | 10.07 | 10.00 | 10.00 | 229,986 | -0.02(-0.20%) |
Feb 09, 2024 | 10.07 | 10.11 | 10.02 | 10.02 | 115,234 | -0.04(-0.39%) |
Feb 08, 2024 | 10.05 | 10.08 | 10.00 | 10.06 | 66,932 | +0.00(+0.00%) |
Feb 07, 2024 | 10.07 | 10.08 | 10.04 | 10.06 | 84,383 | +0.00(+0.05%) |
Feb 06, 2024 | 9.965 | 10.08 | 9.951 | 10.06 | 106,231 | +0.09(+0.93%) |
Feb 05, 2024 | 9.975 | 9.995 | 9.941 | 9.965 | 43,907 | -0.05(-0.49%) |
Feb 02, 2024 | 10.06 | 10.06 | 9.985 | 10.01 | 102,887 | -0.08(-0.78%) |