Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.11 | 10.15 | 10.10 | 10.10 | 28,400 | -0.03(-0.30%) |
Apr 29, 2024 | 10.10 | 10.14 | 10.06 | 10.13 | 55,330 | +0.04(+0.40%) |
Apr 26, 2024 | 10.09 | 10.09 | 10.06 | 10.09 | 41,625 | +0.04(+0.40%) |
Apr 25, 2024 | 9.970 | 10.10 | 9.970 | 10.05 | 136,100 | +0.08(+0.80%) |
Apr 24, 2024 | 9.970 | 9.970 | 9.960 | 9.970 | 72,532 | +0.00(+0.00%) |
Apr 23, 2024 | 9.950 | 9.980 | 9.950 | 9.970 | 18,715 | +0.01(+0.10%) |
Apr 22, 2024 | 9.990 | 10.00 | 9.960 | 9.960 | 5,025 | +0.01(+0.10%) |
Apr 19, 2024 | 9.870 | 9.950 | 9.850 | 9.950 | 51,127 | +0.10(+1.02%) |
Apr 18, 2024 | 9.980 | 10.01 | 9.850 | 9.850 | 281,848 | -0.25(-2.48%) |
Apr 17, 2024 | 10.12 | 10.12 | 10.08 | 10.10 | 21,328 | -0.02(-0.20%) |
Apr 16, 2024 | 10.01 | 10.12 | 10.01 | 10.12 | 47,685 | +0.02(+0.20%) |
Apr 15, 2024 | 10.11 | 10.12 | 10.08 | 10.10 | 36,935 | -0.01(-0.10%) |
Apr 12, 2024 | 10.10 | 10.12 | 10.09 | 10.11 | 30,858 | +0.01(+0.10%) |
Apr 11, 2024 | 10.12 | 10.15 | 10.10 | 10.10 | 42,750 | +0.00(+0.00%) |
Apr 10, 2024 | 10.12 | 10.13 | 10.10 | 10.10 | 31,200 | -0.05(-0.49%) |
Apr 09, 2024 | 10.16 | 10.19 | 10.14 | 10.15 | 28,240 | +0.00(+0.00%) |
Apr 08, 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 34,300 | +0.06(+0.59%) |
Apr 05, 2024 | 10.11 | 10.11 | 10.09 | 10.09 | 6,500 | -0.02(-0.20%) |
Apr 04, 2024 | 10.15 | 10.15 | 10.09 | 10.11 | 39,200 | -0.01(-0.10%) |
Apr 03, 2024 | 10.08 | 10.12 | 10.07 | 10.12 | 21,129 | +0.03(+0.30%) |
Apr 02, 2024 | 10.10 | 10.10 | 10.08 | 10.09 | 22,850 | +0.00(+0.00%) |
Apr 01, 2024 | 10.16 | 10.16 | 10.09 | 10.09 | 43,000 | -0.06(-0.59%) |
Mar 28, 2024 | 10.15 | 0 | -0.05(-0.49%) | |||
Mar 27, 2024 | 10.10 | 10.20 | 10.05 | 10.20 | 21,600 | +0.01(+0.10%) |
Mar 26, 2024 | 10.24 | 10.27 | 10.19 | 10.19 | 38,963 | -0.03(-0.29%) |
Mar 25, 2024 | 10.21 | 10.22 | 10.15 | 10.22 | 31,704 | -0.01(-0.10%) |
Mar 22, 2024 | 10.32 | 10.32 | 10.23 | 10.23 | 3,400 | -0.07(-0.68%) |
Mar 21, 2024 | 10.39 | 10.39 | 10.28 | 10.30 | 24,200 | -0.07(-0.68%) |
Mar 20, 2024 | 10.31 | 10.37 | 10.31 | 10.37 | 9,100 | +0.03(+0.29%) |
Mar 19, 2024 | 10.34 | 10.39 | 10.30 | 10.34 | 7,723 | +0.00(+0.00%) |
Mar 18, 2024 | 10.33 | 10.38 | 10.33 | 10.34 | 7,140 | +0.00(+0.00%) |
Mar 15, 2024 | 10.37 | 10.38 | 10.30 | 10.34 | 9,848 | +0.03(+0.29%) |
Mar 14, 2024 | 10.31 | 10.35 | 10.27 | 10.31 | 12,698 | -0.04(-0.39%) |
Mar 13, 2024 | 10.38 | 10.40 | 10.34 | 10.35 | 19,798 | +0.00(+0.00%) |
Mar 12, 2024 | 10.32 | 10.39 | 10.29 | 10.35 | 7,500 | +0.03(+0.29%) |
Mar 11, 2024 | 10.39 | 10.42 | 10.32 | 10.32 | 6,442 | -0.08(-0.77%) |
Mar 08, 2024 | 10.30 | 10.40 | 10.28 | 10.40 | 24,283 | +0.12(+1.17%) |
Mar 07, 2024 | 10.21 | 10.30 | 10.21 | 10.28 | 14,942 | +0.04(+0.39%) |
Mar 06, 2024 | 10.22 | 10.26 | 10.22 | 10.24 | 11,400 | +0.00(+0.00%) |
Mar 05, 2024 | 10.20 | 10.25 | 10.20 | 10.24 | 15,405 | +0.00(+0.00%) |
Mar 04, 2024 | 10.18 | 10.24 | 10.18 | 10.24 | 17,498 | +0.02(+0.20%) |
Mar 01, 2024 | 10.25 | 10.25 | 10.10 | 10.22 | 22,500 | -0.02(-0.20%) |
Feb 29, 2024 | 10.15 | 10.24 | 10.10 | 10.24 | 42,200 | +0.08(+0.79%) |
Feb 28, 2024 | 10.17 | 10.21 | 10.16 | 10.16 | 30,700 | +0.01(+0.10%) |
Feb 27, 2024 | 10.16 | 10.19 | 10.14 | 10.15 | 39,346 | -0.02(-0.20%) |
Feb 26, 2024 | 10.14 | 10.17 | 10.14 | 10.17 | 11,775 | +0.00(+0.00%) |
Feb 23, 2024 | 10.18 | 10.20 | 10.15 | 10.17 | 41,227 | -0.03(-0.29%) |
Feb 22, 2024 | 10.23 | 10.25 | 10.18 | 10.20 | 53,800 | -0.01(-0.10%) |
Feb 21, 2024 | 10.19 | 10.22 | 10.17 | 10.21 | 33,520 | +0.02(+0.20%) |
Feb 20, 2024 | 10.16 | 10.19 | 10.15 | 10.19 | 24,501 | +0.04(+0.39%) |
Feb 16, 2024 | 10.15 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 10.18 | 10.18 | 10.11 | 10.15 | 18,575 | -0.05(-0.49%) |
Feb 14, 2024 | 10.15 | 10.20 | 10.14 | 10.20 | 33,200 | +0.03(+0.29%) |
Feb 13, 2024 | 10.20 | 10.20 | 10.15 | 10.17 | 18,685 | +0.00(+0.00%) |
Feb 12, 2024 | 10.17 | 10.20 | 10.17 | 10.17 | 31,170 | -0.03(-0.29%) |
Feb 09, 2024 | 10.20 | 10.20 | 10.16 | 10.20 | 17,300 | -0.01(-0.10%) |
Feb 08, 2024 | 10.19 | 10.23 | 10.15 | 10.21 | 101,974 | +0.01(+0.10%) |
Feb 07, 2024 | 10.12 | 10.20 | 10.11 | 10.20 | 41,230 | +0.05(+0.49%) |
Feb 06, 2024 | 10.14 | 10.18 | 10.12 | 10.15 | 29,500 | +0.00(+0.00%) |
Feb 05, 2024 | 10.03 | 10.15 | 10.03 | 10.15 | 30,202 | +0.11(+1.10%) |
Feb 02, 2024 | 10.08 | 10.09 | 10.04 | 10.04 | 23,200 | -0.04(-0.40%) |