Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.900 | 9.960 | 9.880 | 9.910 | 1,575,494 | -0.15(-1.49%) |
Apr 25, 2024 | 9.930 | 10.06 | 9.915 | 10.06 | 2,410,382 | -0.01(-0.10%) |
Apr 24, 2024 | 10.08 | 10.10 | 10.04 | 10.07 | 1,343,108 | -0.02(-0.20%) |
Apr 23, 2024 | 10.07 | 10.11 | 10.04 | 10.09 | 1,415,749 | +0.05(+0.50%) |
Apr 22, 2024 | 9.970 | 10.07 | 9.950 | 10.04 | 1,971,802 | +0.23(+2.34%) |
Apr 19, 2024 | 9.790 | 9.860 | 9.765 | 9.810 | 2,784,258 | +0.03(+0.31%) |
Apr 18, 2024 | 9.780 | 9.830 | 9.750 | 9.780 | 2,313,738 | +0.10(+1.03%) |
Apr 17, 2024 | 9.750 | 9.750 | 9.611 | 9.680 | 3,491,137 | -0.10(-1.02%) |
Apr 16, 2024 | 9.810 | 9.830 | 9.721 | 9.780 | 3,523,042 | -0.17(-1.71%) |
Apr 15, 2024 | 10.06 | 10.13 | 9.950 | 9.950 | 3,170,526 | -0.01(-0.10%) |
Apr 12, 2024 | 10.02 | 10.05 | 9.910 | 9.960 | 3,065,306 | -0.20(-1.97%) |
Apr 11, 2024 | 10.21 | 10.23 | 10.09 | 10.16 | 2,803,023 | +0.12(+1.20%) |
Apr 10, 2024 | 10.00 | 10.10 | 9.980 | 10.04 | 3,659,964 | -0.09(-0.89%) |
Apr 09, 2024 | 10.18 | 10.20 | 10.07 | 10.13 | 2,747,980 | -0.08(-0.78%) |
Apr 08, 2024 | 10.21 | 10.29 | 10.18 | 10.21 | 2,513,759 | +0.09(+0.89%) |
Apr 05, 2024 | 10.07 | 10.15 | 10.05 | 10.12 | 2,275,771 | +0.02(+0.20%) |
Apr 04, 2024 | 10.21 | 10.27 | 10.10 | 10.10 | 2,695,316 | +0.04(+0.40%) |
Apr 03, 2024 | 10.00 | 10.09 | 9.980 | 10.06 | 1,929,709 | +0.12(+1.21%) |
Apr 02, 2024 | 9.860 | 10.00 | 9.850 | 9.940 | 3,395,588 | -0.04(-0.40%) |
Apr 01, 2024 | 9.970 | 9.990 | 9.870 | 9.980 | 2,411,960 | -0.25(-2.44%) |
Mar 28, 2024 | 10.23 | 10.26 | 10.21 | 10.23 | 1,933,509 | -0.07(-0.68%) |
Mar 27, 2024 | 10.39 | 10.41 | 10.24 | 10.30 | 2,651,793 | -0.12(-1.15%) |
Mar 26, 2024 | 10.43 | 10.48 | 10.42 | 10.42 | 1,607,853 | -0.06(-0.57%) |
Mar 25, 2024 | 10.45 | 10.53 | 10.42 | 10.48 | 1,682,758 | -0.10(-0.95%) |
Mar 22, 2024 | 10.59 | 10.64 | 10.57 | 10.58 | 2,608,507 | +0.08(+0.76%) |
Mar 21, 2024 | 10.41 | 10.55 | 10.39 | 10.50 | 4,502,238 | +0.19(+1.84%) |
Mar 20, 2024 | 10.22 | 10.35 | 10.18 | 10.31 | 3,199,864 | +0.10(+0.98%) |
Mar 19, 2024 | 10.16 | 10.23 | 10.11 | 10.21 | 2,340,326 | -0.11(-1.07%) |
Mar 18, 2024 | 10.25 | 10.34 | 10.21 | 10.32 | 2,696,692 | +0.16(+1.57%) |
Mar 15, 2024 | 10.17 | 10.21 | 10.13 | 10.16 | 2,954,918 | -0.09(-0.88%) |
Mar 14, 2024 | 10.30 | 10.31 | 10.22 | 10.25 | 2,521,563 | -0.15(-1.44%) |
Mar 13, 2024 | 10.34 | 10.41 | 10.32 | 10.40 | 1,547,959 | -0.08(-0.76%) |
Mar 12, 2024 | 10.41 | 10.53 | 10.38 | 10.48 | 2,562,053 | -0.05(-0.47%) |
Mar 11, 2024 | 10.53 | 10.54 | 10.42 | 10.53 | 3,623,468 | -0.47(-4.27%) |
Mar 08, 2024 | 11.09 | 11.21 | 10.96 | 11.00 | 4,806,469 | +0.06(+0.55%) |
Mar 07, 2024 | 10.88 | 10.94 | 10.83 | 10.94 | 4,400,770 | +0.15(+1.39%) |
Mar 06, 2024 | 10.78 | 10.82 | 10.73 | 10.79 | 3,400,754 | +0.22(+2.08%) |
Mar 05, 2024 | 10.61 | 10.68 | 10.55 | 10.57 | 4,301,017 | +0.11(+1.05%) |
Mar 04, 2024 | 10.45 | 10.51 | 10.36 | 10.46 | 2,399,196 | +0.03(+0.29%) |
Mar 01, 2024 | 10.45 | 10.45 | 10.38 | 10.43 | 2,190,125 | +0.16(+1.56%) |
Feb 29, 2024 | 10.29 | 10.32 | 10.18 | 10.27 | 2,711,115 | +0.13(+1.28%) |
Feb 28, 2024 | 10.10 | 10.20 | 10.09 | 10.14 | 2,057,656 | -0.10(-0.98%) |
Feb 27, 2024 | 10.24 | 10.27 | 10.18 | 10.24 | 3,496,550 | +0.15(+1.49%) |
Feb 26, 2024 | 10.06 | 10.13 | 10.06 | 10.09 | 1,733,528 | +0.08(+0.80%) |
Feb 23, 2024 | 9.980 | 10.03 | 9.945 | 10.01 | 2,122,450 | +0.07(+0.70%) |
Feb 22, 2024 | 9.970 | 10.02 | 9.920 | 9.940 | 2,951,017 | +0.11(+1.12%) |
Feb 21, 2024 | 9.840 | 9.860 | 9.800 | 9.830 | 1,745,155 | -0.08(-0.81%) |
Feb 20, 2024 | 9.900 | 9.936 | 9.830 | 9.910 | 3,765,742 | +0.29(+3.01%) |
Feb 16, 2024 | 9.500 | 9.630 | 9.490 | 9.620 | 2,945,903 | +0.22(+2.34%) |
Feb 15, 2024 | 9.380 | 9.420 | 9.370 | 9.400 | 2,947,583 | -0.08(-0.84%) |
Feb 14, 2024 | 9.360 | 9.480 | 9.350 | 9.480 | 2,879,495 | +0.15(+1.61%) |
Feb 13, 2024 | 9.360 | 9.400 | 9.310 | 9.330 | 2,478,657 | -0.07(-0.74%) |
Feb 12, 2024 | 9.390 | 9.470 | 9.390 | 9.400 | 2,471,451 | +0.00(+0.00%) |
Feb 09, 2024 | 9.300 | 9.410 | 9.260 | 9.400 | 4,635,547 | +0.16(+1.73%) |
Feb 08, 2024 | 9.280 | 9.285 | 9.215 | 9.240 | 3,563,464 | -0.21(-2.22%) |
Feb 07, 2024 | 9.450 | 9.485 | 9.395 | 9.450 | 4,171,623 | +0.10(+1.07%) |
Feb 06, 2024 | 9.350 | 9.440 | 9.330 | 9.350 | 4,374,369 | -0.24(-2.50%) |
Feb 05, 2024 | 9.700 | 9.793 | 9.520 | 9.590 | 4,573,614 | +0.12(+1.27%) |
Feb 02, 2024 | 9.450 | 9.480 | 9.380 | 9.470 | 5,711,718 | +0.04(+0.42%) |