Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.32 | 10.37 | 10.32 | 10.34 | 10,038 | +0.00(+0.00%) |
Apr 29, 2024 | 10.33 | 10.35 | 10.31 | 10.34 | 15,525 | +0.01(+0.10%) |
Apr 26, 2024 | 10.30 | 10.37 | 10.26 | 10.33 | 14,998 | +0.11(+1.04%) |
Apr 25, 2024 | 10.28 | 10.28 | 10.18 | 10.22 | 15,481 | -0.04(-0.35%) |
Apr 24, 2024 | 10.39 | 10.39 | 10.23 | 10.26 | 22,450 | -0.08(-0.78%) |
Apr 23, 2024 | 10.32 | 10.40 | 10.29 | 10.34 | 18,836 | +0.07(+0.68%) |
Apr 22, 2024 | 10.19 | 10.29 | 10.19 | 10.27 | 13,333 | +0.10(+0.97%) |
Apr 19, 2024 | 10.22 | 10.22 | 10.06 | 10.17 | 18,425 | +0.01(+0.10%) |
Apr 18, 2024 | 10.16 | 10.22 | 10.14 | 10.16 | 9,411 | +0.05(+0.49%) |
Apr 17, 2024 | 10.13 | 10.20 | 9.999 | 10.11 | 45,838 | -0.02(-0.20%) |
Apr 16, 2024 | 10.14 | 10.16 | 10.07 | 10.13 | 32,343 | -0.03(-0.29%) |
Apr 15, 2024 | 10.25 | 10.28 | 10.08 | 10.16 | 27,992 | -0.07(-0.71%) |
Apr 12, 2024 | 10.38 | 10.38 | 10.20 | 10.23 | 39,097 | -0.10(-0.95%) |
Apr 11, 2024 | 10.37 | 10.37 | 10.26 | 10.33 | 9,668 | +0.01(+0.09%) |
Apr 10, 2024 | 10.39 | 10.41 | 10.28 | 10.32 | 14,578 | -0.13(-1.22%) |
Apr 09, 2024 | 10.46 | 10.48 | 10.45 | 10.45 | 5,965 | +0.02(+0.19%) |
Apr 08, 2024 | 10.39 | 10.46 | 10.39 | 10.43 | 10,676 | +0.02(+0.19%) |
Apr 05, 2024 | 10.47 | 10.47 | 10.40 | 10.41 | 9,159 | -0.00(-0.05%) |
Apr 04, 2024 | 10.48 | 10.51 | 10.39 | 10.41 | 16,009 | -0.03(-0.29%) |
Apr 03, 2024 | 10.45 | 10.53 | 10.42 | 10.44 | 35,035 | -0.03(-0.33%) |
Apr 02, 2024 | 10.51 | 10.51 | 10.44 | 10.48 | 9,114 | -0.03(-0.28%) |
Apr 01, 2024 | 10.53 | 10.53 | 10.49 | 10.51 | 11,176 | -0.03(-0.28%) |
Mar 28, 2024 | 10.54 | 10.54 | 10.53 | 10.53 | 8,102 | +0.00(+0.00%) |
Mar 27, 2024 | 10.55 | 10.55 | 10.53 | 10.53 | 8,952 | +0.01(+0.14%) |
Mar 26, 2024 | 10.51 | 10.53 | 10.50 | 10.52 | 11,517 | +0.03(+0.33%) |
Mar 25, 2024 | 10.53 | 10.53 | 10.48 | 10.49 | 11,247 | -0.01(-0.09%) |
Mar 22, 2024 | 10.49 | 10.51 | 10.46 | 10.50 | 4,967 | +0.05(+0.47%) |
Mar 21, 2024 | 10.45 | 10.48 | 10.45 | 10.45 | 9,024 | +0.03(+0.28%) |
Mar 20, 2024 | 10.40 | 10.43 | 10.37 | 10.42 | 10,627 | +0.00(+0.00%) |
Mar 19, 2024 | 10.41 | 10.44 | 10.41 | 10.42 | 13,550 | +0.03(+0.28%) |
Mar 18, 2024 | 10.42 | 10.43 | 10.39 | 10.39 | 10,064 | -0.08(-0.75%) |
Mar 15, 2024 | 10.43 | 10.50 | 10.39 | 10.47 | 5,722 | +0.04(+0.42%) |
Mar 14, 2024 | 10.48 | 10.48 | 10.42 | 10.42 | 6,262 | -0.03(-0.27%) |
Mar 13, 2024 | 10.39 | 10.45 | 10.39 | 10.45 | 15,146 | +0.06(+0.56%) |
Mar 12, 2024 | 10.38 | 10.44 | 10.38 | 10.39 | 16,299 | +0.01(+0.09%) |
Mar 11, 2024 | 10.40 | 10.40 | 10.34 | 10.38 | 19,350 | +0.04(+0.38%) |
Mar 08, 2024 | 10.34 | 10.36 | 10.32 | 10.34 | 7,996 | +0.02(+0.24%) |
Mar 07, 2024 | 10.35 | 10.38 | 10.32 | 10.32 | 20,615 | -0.02(-0.19%) |
Mar 06, 2024 | 10.33 | 10.38 | 10.33 | 10.34 | 18,962 | +0.02(+0.23%) |
Mar 05, 2024 | 10.35 | 10.35 | 10.31 | 10.31 | 13,744 | -0.02(-0.24%) |
Mar 04, 2024 | 10.41 | 10.41 | 10.32 | 10.34 | 24,453 | -0.05(-0.51%) |
Mar 01, 2024 | 10.31 | 10.41 | 10.30 | 10.39 | 35,692 | +0.10(+0.95%) |
Feb 29, 2024 | 10.29 | 10.33 | 10.27 | 10.29 | 19,672 | +0.07(+0.67%) |
Feb 28, 2024 | 10.24 | 10.27 | 10.21 | 10.23 | 5,162 | -0.01(-0.09%) |
Feb 27, 2024 | 10.27 | 10.27 | 10.20 | 10.24 | 15,213 | +0.02(+0.19%) |
Feb 26, 2024 | 10.28 | 10.28 | 10.21 | 10.22 | 11,069 | -0.03(-0.29%) |
Feb 23, 2024 | 10.25 | 10.28 | 10.22 | 10.25 | 23,018 | +0.03(+0.29%) |
Feb 22, 2024 | 10.30 | 10.33 | 10.22 | 10.22 | 16,501 | -0.01(-0.10%) |
Feb 21, 2024 | 10.21 | 10.26 | 10.18 | 10.23 | 37,981 | +0.03(+0.29%) |
Feb 20, 2024 | 10.17 | 10.21 | 10.17 | 10.20 | 15,441 | +0.02(+0.19%) |
Feb 16, 2024 | 10.20 | 10.27 | 10.12 | 10.18 | 24,022 | -0.05(-0.48%) |
Feb 15, 2024 | 10.16 | 10.25 | 10.15 | 10.23 | 46,669 | +0.09(+0.93%) |
Feb 14, 2024 | 10.12 | 10.14 | 10.10 | 10.13 | 15,886 | +0.06(+0.57%) |
Feb 13, 2024 | 10.16 | 10.16 | 10.06 | 10.07 | 27,801 | -0.10(-0.95%) |
Feb 12, 2024 | 10.21 | 10.23 | 10.17 | 10.17 | 40,849 | -0.01(-0.10%) |
Feb 09, 2024 | 10.16 | 10.20 | 10.16 | 10.18 | 24,662 | +0.01(+0.10%) |
Feb 08, 2024 | 10.26 | 10.26 | 10.17 | 10.17 | 17,176 | -0.03(-0.28%) |
Feb 07, 2024 | 10.11 | 10.22 | 10.11 | 10.20 | 26,151 | +0.07(+0.66%) |
Feb 06, 2024 | 10.06 | 10.15 | 10.06 | 10.13 | 11,698 | +0.10(+0.96%) |
Feb 05, 2024 | 10.12 | 10.12 | 10.02 | 10.04 | 21,023 | -0.07(-0.67%) |
Feb 02, 2024 | 10.07 | 10.14 | 10.07 | 10.10 | 10,286 | -0.06(-0.57%) |