Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.57 | 10.57 | 10.07 | 10.26 | 64,035 | -0.28(-2.68%) |
Apr 29, 2024 | 10.69 | 10.72 | 10.39 | 10.55 | 24,003 | -0.07(-0.64%) |
Apr 26, 2024 | 10.47 | 10.63 | 10.46 | 10.62 | 17,266 | +0.21(+2.06%) |
Apr 25, 2024 | 10.37 | 10.43 | 10.31 | 10.40 | 25,639 | -0.07(-0.65%) |
Apr 24, 2024 | 10.34 | 10.97 | 10.23 | 10.47 | 37,794 | +0.34(+3.37%) |
Apr 23, 2024 | 11.23 | 11.62 | 10.08 | 10.13 | 165,787 | -1.20(-10.59%) |
Apr 22, 2024 | 11.36 | 11.48 | 11.25 | 11.33 | 45,573 | -0.02(-0.17%) |
Apr 19, 2024 | 10.92 | 11.35 | 10.92 | 11.35 | 38,918 | +0.42(+3.84%) |
Apr 18, 2024 | 10.75 | 11.10 | 10.75 | 10.93 | 46,674 | +0.12(+1.08%) |
Apr 17, 2024 | 10.72 | 10.92 | 10.66 | 10.81 | 32,525 | +0.22(+2.12%) |
Apr 16, 2024 | 10.53 | 10.64 | 10.47 | 10.59 | 32,639 | -0.04(-0.37%) |
Apr 15, 2024 | 10.89 | 10.89 | 10.52 | 10.63 | 28,930 | -0.12(-1.09%) |
Apr 12, 2024 | 10.83 | 10.85 | 10.54 | 10.74 | 66,035 | +0.23(+2.23%) |
Apr 11, 2024 | 10.44 | 10.56 | 10.25 | 10.51 | 40,683 | +0.21(+2.08%) |
Apr 10, 2024 | 10.82 | 10.82 | 10.25 | 10.29 | 31,900 | -0.63(-5.80%) |
Apr 09, 2024 | 10.91 | 11.03 | 10.83 | 10.93 | 57,535 | +0.06(+0.54%) |
Apr 08, 2024 | 10.70 | 10.96 | 10.63 | 10.87 | 38,270 | +0.17(+1.55%) |
Apr 05, 2024 | 10.51 | 10.70 | 10.43 | 10.70 | 51,259 | +0.19(+1.85%) |
Apr 04, 2024 | 10.63 | 10.71 | 10.47 | 10.51 | 47,091 | -0.06(-0.55%) |
Apr 03, 2024 | 10.29 | 10.57 | 10.27 | 10.57 | 41,629 | +0.30(+2.94%) |
Apr 02, 2024 | 10.47 | 10.47 | 10.08 | 10.26 | 41,656 | -0.19(-1.86%) |
Apr 01, 2024 | 10.72 | 10.72 | 10.43 | 10.46 | 106,317 | -0.01(-0.09%) |
Mar 28, 2024 | 10.72 | 10.72 | 10.46 | 10.47 | 126,718 | -0.22(-2.10%) |
Mar 27, 2024 | 10.64 | 10.72 | 10.61 | 10.69 | 41,844 | +0.12(+1.11%) |
Mar 26, 2024 | 10.69 | 10.70 | 10.51 | 10.58 | 24,933 | -0.05(-0.46%) |
Mar 25, 2024 | 10.70 | 10.70 | 10.60 | 10.63 | 14,691 | +0.00(+0.00%) |
Mar 22, 2024 | 10.72 | 10.72 | 10.57 | 10.63 | 35,797 | -0.05(-0.46%) |
Mar 21, 2024 | 10.81 | 10.81 | 10.54 | 10.67 | 36,881 | +0.03(+0.28%) |
Mar 20, 2024 | 10.46 | 10.72 | 10.40 | 10.64 | 29,410 | +0.06(+0.55%) |
Mar 19, 2024 | 10.37 | 10.59 | 10.18 | 10.59 | 68,912 | +0.25(+2.45%) |
Mar 18, 2024 | 10.24 | 10.36 | 9.992 | 10.33 | 59,840 | +0.07(+0.66%) |
Mar 15, 2024 | 9.914 | 10.29 | 9.914 | 10.26 | 110,395 | +0.23(+2.33%) |
Mar 14, 2024 | 10.32 | 10.32 | 9.959 | 10.03 | 27,934 | -0.29(-2.83%) |
Mar 13, 2024 | 10.03 | 10.33 | 10.03 | 10.32 | 36,511 | +0.26(+2.62%) |
Mar 12, 2024 | 10.10 | 10.17 | 9.875 | 10.06 | 51,503 | -0.03(-0.29%) |
Mar 11, 2024 | 10.09 | 10.11 | 10.00 | 10.09 | 20,189 | +0.01(+0.10%) |
Mar 08, 2024 | 10.14 | 10.18 | 9.914 | 10.08 | 33,778 | +0.10(+0.98%) |
Mar 07, 2024 | 10.07 | 10.09 | 9.923 | 9.982 | 38,249 | +0.11(+1.09%) |
Mar 06, 2024 | 9.855 | 9.904 | 9.816 | 9.875 | 20,884 | +0.08(+0.80%) |
Mar 05, 2024 | 9.621 | 10.10 | 9.621 | 9.797 | 59,442 | -0.15(-1.47%) |
Mar 04, 2024 | 10.20 | 10.20 | 9.943 | 9.943 | 43,632 | -0.25(-2.49%) |
Mar 01, 2024 | 10.25 | 10.27 | 10.02 | 10.20 | 24,154 | -0.01(-0.10%) |
Feb 29, 2024 | 10.04 | 10.23 | 10.02 | 10.21 | 33,995 | +0.31(+3.15%) |
Feb 28, 2024 | 9.865 | 10.01 | 9.855 | 9.894 | 27,290 | -0.03(-0.29%) |
Feb 27, 2024 | 9.884 | 10.06 | 9.855 | 9.923 | 40,560 | -0.02(-0.20%) |
Feb 26, 2024 | 10.03 | 10.11 | 9.923 | 9.943 | 21,753 | -0.13(-1.26%) |
Feb 23, 2024 | 10.14 | 10.14 | 9.962 | 10.07 | 35,255 | +0.01(+0.10%) |
Feb 22, 2024 | 10.16 | 10.28 | 10.04 | 10.06 | 39,731 | -0.12(-1.15%) |
Feb 21, 2024 | 10.13 | 10.71 | 10.10 | 10.18 | 98,180 | -0.72(-6.62%) |
Feb 20, 2024 | 10.66 | 10.99 | 10.61 | 10.90 | 224,440 | +0.41(+3.88%) |
Feb 16, 2024 | 10.39 | 10.58 | 10.15 | 10.49 | 81,508 | +0.16(+1.56%) |
Feb 15, 2024 | 10.07 | 10.38 | 10.01 | 10.33 | 68,759 | +0.41(+4.11%) |
Feb 14, 2024 | 9.837 | 10.20 | 9.763 | 9.922 | 52,035 | +0.24(+2.45%) |
Feb 13, 2024 | 9.865 | 9.913 | 9.647 | 9.685 | 65,040 | -0.31(-3.13%) |
Feb 12, 2024 | 10.06 | 10.10 | 9.979 | 9.998 | 52,050 | +0.02(+0.19%) |
Feb 09, 2024 | 9.827 | 10.03 | 9.827 | 9.979 | 46,295 | +0.15(+1.54%) |
Feb 08, 2024 | 9.846 | 9.875 | 9.676 | 9.827 | 49,350 | +0.16(+1.67%) |
Feb 07, 2024 | 9.922 | 9.922 | 9.638 | 9.666 | 31,432 | -0.14(-1.45%) |
Feb 06, 2024 | 9.799 | 9.924 | 9.799 | 9.808 | 14,488 | +0.01(+0.10%) |
Feb 05, 2024 | 10.02 | 10.02 | 9.761 | 9.799 | 33,123 | -0.32(-3.18%) |
Feb 02, 2024 | 10.29 | 10.29 | 10.10 | 10.12 | 33,283 | -0.21(-2.02%) |