Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 10.10 | 10.20 | 10.02 | 10.03 | 786,623 | -0.10(-0.99%) |
Apr 22, 2024 | 10.21 | 10.22 | 10.08 | 10.13 | 426,979 | -0.09(-0.88%) |
Apr 19, 2024 | 10.17 | 10.27 | 10.17 | 10.22 | 327,430 | +0.03(+0.29%) |
Apr 18, 2024 | 10.17 | 10.22 | 10.11 | 10.19 | 289,686 | +0.05(+0.49%) |
Apr 17, 2024 | 10.08 | 10.18 | 10.07 | 10.14 | 306,989 | +0.06(+0.60%) |
Apr 16, 2024 | 10.10 | 10.14 | 10.02 | 10.08 | 295,103 | -0.02(-0.20%) |
Apr 15, 2024 | 10.10 | 10.22 | 10.05 | 10.10 | 415,679 | +0.01(+0.10%) |
Apr 12, 2024 | 10.28 | 10.30 | 10.06 | 10.09 | 268,611 | -0.17(-1.66%) |
Apr 11, 2024 | 10.14 | 10.26 | 10.12 | 10.26 | 500,952 | +0.11(+1.08%) |
Apr 10, 2024 | 10.12 | 10.22 | 10.07 | 10.15 | 403,719 | -0.01(-0.10%) |
Apr 09, 2024 | 10.12 | 10.18 | 10.11 | 10.16 | 294,045 | +0.04(+0.40%) |
Apr 08, 2024 | 10.14 | 10.18 | 10.05 | 10.12 | 358,636 | -0.02(-0.20%) |
Apr 05, 2024 | 10.06 | 10.14 | 10.01 | 10.14 | 311,969 | +0.08(+0.80%) |
Apr 04, 2024 | 10.12 | 10.15 | 10.02 | 10.06 | 497,296 | -0.04(-0.40%) |
Apr 03, 2024 | 10.11 | 10.16 | 10.06 | 10.10 | 389,915 | +0.00(+0.00%) |
Apr 02, 2024 | 10.18 | 10.22 | 10.07 | 10.10 | 589,344 | -0.08(-0.79%) |
Apr 01, 2024 | 10.48 | 10.48 | 10.15 | 10.18 | 700,968 | -0.25(-2.40%) |
Mar 28, 2024 | 10.46 | 10.46 | 10.26 | 10.43 | 1,219,566 | +0.05(+0.48%) |
Mar 27, 2024 | 10.27 | 10.41 | 10.25 | 10.38 | 947,687 | +0.13(+1.27%) |
Mar 26, 2024 | 10.16 | 10.26 | 10.10 | 10.25 | 884,304 | +0.12(+1.18%) |
Mar 25, 2024 | 9.980 | 10.17 | 9.920 | 10.13 | 759,538 | +0.23(+2.32%) |
Mar 22, 2024 | 10.15 | 10.15 | 9.900 | 9.900 | 1,235,696 | -0.27(-2.65%) |
Mar 21, 2024 | 10.16 | 10.36 | 10.16 | 10.17 | 1,457,452 | -0.02(-0.20%) |
Mar 20, 2024 | 10.08 | 10.21 | 9.980 | 10.19 | 855,694 | +0.09(+0.89%) |
Mar 19, 2024 | 10.03 | 10.12 | 9.920 | 10.10 | 735,058 | +0.02(+0.20%) |
Mar 18, 2024 | 10.15 | 10.17 | 10.06 | 10.08 | 361,970 | -0.07(-0.69%) |
Mar 15, 2024 | 10.17 | 10.25 | 10.13 | 10.15 | 714,625 | -0.02(-0.20%) |
Mar 14, 2024 | 10.35 | 10.35 | 10.16 | 10.17 | 449,801 | -0.17(-1.64%) |
Mar 13, 2024 | 10.43 | 10.46 | 10.34 | 10.34 | 587,338 | -0.08(-0.77%) |
Mar 12, 2024 | 10.42 | 10.44 | 10.34 | 10.42 | 739,137 | +0.06(+0.56%) |
Mar 11, 2024 | 10.27 | 10.44 | 10.25 | 10.36 | 622,195 | +0.17(+1.71%) |
Mar 08, 2024 | 10.22 | 10.25 | 10.13 | 10.19 | 523,091 | +0.05(+0.48%) |
Mar 07, 2024 | 10.15 | 10.22 | 10.07 | 10.14 | 463,342 | +0.02(+0.19%) |
Mar 06, 2024 | 10.17 | 10.22 | 10.05 | 10.12 | 775,487 | -0.10(-0.95%) |
Mar 05, 2024 | 10.20 | 10.28 | 10.20 | 10.22 | 404,349 | +0.04(+0.38%) |
Mar 04, 2024 | 10.16 | 10.28 | 10.08 | 10.18 | 503,689 | -0.04(-0.38%) |
Mar 01, 2024 | 10.18 | 10.29 | 10.02 | 10.22 | 1,340,372 | -0.16(-1.59%) |
Feb 29, 2024 | 10.63 | 10.65 | 10.32 | 10.38 | 1,094,542 | -0.43(-3.94%) |
Feb 28, 2024 | 10.89 | 10.89 | 10.77 | 10.81 | 229,223 | -0.10(-0.89%) |
Feb 27, 2024 | 10.78 | 10.90 | 10.72 | 10.90 | 347,680 | +0.14(+1.26%) |
Feb 26, 2024 | 10.88 | 10.88 | 10.75 | 10.77 | 306,323 | -0.08(-0.71%) |
Feb 23, 2024 | 10.89 | 10.90 | 10.81 | 10.85 | 251,951 | +0.00(+0.00%) |
Feb 22, 2024 | 10.87 | 10.88 | 10.77 | 10.85 | 254,601 | +0.00(+0.00%) |
Feb 21, 2024 | 10.95 | 10.95 | 10.81 | 10.85 | 279,720 | -0.05(-0.44%) |
Feb 20, 2024 | 10.82 | 10.90 | 10.77 | 10.89 | 234,538 | +0.08(+0.72%) |
Feb 16, 2024 | 10.87 | 10.89 | 10.76 | 10.82 | 194,636 | -0.05(-0.45%) |
Feb 15, 2024 | 10.77 | 10.88 | 10.77 | 10.87 | 232,296 | +0.14(+1.26%) |
Feb 14, 2024 | 10.77 | 10.85 | 10.65 | 10.73 | 191,298 | +0.04(+0.36%) |
Feb 13, 2024 | 10.80 | 10.82 | 10.65 | 10.69 | 411,342 | -0.18(-1.69%) |
Feb 12, 2024 | 10.76 | 10.91 | 10.74 | 10.88 | 260,274 | +0.15(+1.44%) |
Feb 09, 2024 | 10.78 | 10.78 | 10.60 | 10.72 | 357,805 | +0.00(+0.00%) |
Feb 08, 2024 | 10.71 | 10.79 | 10.68 | 10.72 | 229,625 | +0.03(+0.27%) |
Feb 07, 2024 | 10.69 | 10.77 | 10.57 | 10.69 | 354,116 | +0.00(+0.00%) |
Feb 06, 2024 | 10.73 | 10.73 | 10.63 | 10.69 | 328,282 | -0.07(-0.63%) |
Feb 05, 2024 | 10.87 | 10.88 | 10.62 | 10.76 | 397,478 | -0.13(-1.16%) |
Feb 02, 2024 | 10.95 | 11.05 | 10.87 | 10.88 | 352,623 | -0.13(-1.14%) |