Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.75 | 10.90 | 10.45 | 10.90 | 17,010 | +0.00(+0.00%) |
Apr 24, 2024 | 10.90 | 10.90 | 10.46 | 10.90 | 31,879 | +0.00(+0.00%) |
Apr 23, 2024 | 10.84 | 10.90 | 10.75 | 10.90 | 5,597 | +0.00(+0.00%) |
Apr 22, 2024 | 10.70 | 10.90 | 10.65 | 10.90 | 28,271 | +0.10(+0.93%) |
Apr 19, 2024 | 10.79 | 10.80 | 10.40 | 10.80 | 11,226 | +0.00(+0.00%) |
Apr 18, 2024 | 10.52 | 10.80 | 10.48 | 10.80 | 5,437 | +0.00(+0.00%) |
Apr 17, 2024 | 10.41 | 10.80 | 10.16 | 10.80 | 18,419 | +0.01(+0.09%) |
Apr 16, 2024 | 10.40 | 10.79 | 10.04 | 10.79 | 21,510 | +0.35(+3.35%) |
Apr 15, 2024 | 10.40 | 10.44 | 10.16 | 10.44 | 25,394 | +0.04(+0.38%) |
Apr 12, 2024 | 10.35 | 10.40 | 10.21 | 10.40 | 11,011 | +0.00(+0.00%) |
Apr 11, 2024 | 10.29 | 10.40 | 10.16 | 10.40 | 16,972 | +0.10(+0.97%) |
Apr 10, 2024 | 10.47 | 10.47 | 10.02 | 10.30 | 11,806 | -0.09(-0.87%) |
Apr 09, 2024 | 10.19 | 10.39 | 10.09 | 10.39 | 7,474 | +0.19(+1.86%) |
Apr 08, 2024 | 10.27 | 10.39 | 9.985 | 10.20 | 9,790 | -0.20(-1.92%) |
Apr 05, 2024 | 10.12 | 10.40 | 10.12 | 10.40 | 4,815 | +0.13(+1.27%) |
Apr 04, 2024 | 10.31 | 10.31 | 10.02 | 10.27 | 10,794 | -0.05(-0.48%) |
Apr 03, 2024 | 10.29 | 10.40 | 9.920 | 10.32 | 9,491 | -0.02(-0.19%) |
Apr 02, 2024 | 10.50 | 10.50 | 9.935 | 10.34 | 13,168 | -0.10(-0.96%) |
Apr 01, 2024 | 10.74 | 10.74 | 10.04 | 10.44 | 34,282 | -0.04(-0.38%) |
Mar 28, 2024 | 10.25 | 10.74 | 10.48 | 10.48 | 333,591 | +0.13(+1.26%) |
Mar 27, 2024 | 10.19 | 10.35 | 9.520 | 10.35 | 55,393 | +0.16(+1.57%) |
Mar 26, 2024 | 10.11 | 10.39 | 10.11 | 10.19 | 59,444 | +0.08(+0.79%) |
Mar 25, 2024 | 10.70 | 10.70 | 9.910 | 10.11 | 45,124 | -0.60(-5.60%) |
Mar 22, 2024 | 10.70 | 11.05 | 10.52 | 10.71 | 53,479 | -0.08(-0.74%) |
Mar 21, 2024 | 10.74 | 11.00 | 10.25 | 10.79 | 75,058 | -0.13(-1.19%) |
Mar 20, 2024 | 10.50 | 10.92 | 9.870 | 10.92 | 39,988 | +0.46(+4.40%) |
Mar 19, 2024 | 10.41 | 10.58 | 10.32 | 10.46 | 14,907 | -0.04(-0.38%) |
Mar 18, 2024 | 10.41 | 10.82 | 10.25 | 10.50 | 18,473 | +0.09(+0.86%) |
Mar 15, 2024 | 10.35 | 10.45 | 9.940 | 10.41 | 33,417 | -0.05(-0.48%) |
Mar 14, 2024 | 10.49 | 10.51 | 10.24 | 10.46 | 3,790 | -0.03(-0.29%) |
Mar 13, 2024 | 11.00 | 11.00 | 10.39 | 10.49 | 55,887 | -0.51(-4.64%) |
Mar 12, 2024 | 10.22 | 11.00 | 10.22 | 11.00 | 59,200 | +0.87(+8.59%) |
Mar 11, 2024 | 10.80 | 10.89 | 10.05 | 10.13 | 38,503 | -0.83(-7.57%) |
Mar 08, 2024 | 11.17 | 11.17 | 10.80 | 10.96 | 12,451 | -0.21(-1.88%) |
Mar 07, 2024 | 10.25 | 11.34 | 9.790 | 11.17 | 67,280 | +0.87(+8.45%) |
Mar 06, 2024 | 10.75 | 10.75 | 9.630 | 10.30 | 38,037 | -0.64(-5.85%) |
Mar 05, 2024 | 9.640 | 10.94 | 8.410 | 10.94 | 90,484 | +0.90(+8.96%) |
Mar 04, 2024 | 10.73 | 10.98 | 9.710 | 10.04 | 55,289 | -0.81(-7.47%) |
Mar 01, 2024 | 10.95 | 11.30 | 10.59 | 10.85 | 59,270 | -0.14(-1.27%) |
Feb 29, 2024 | 10.07 | 11.48 | 10.06 | 10.99 | 196,585 | +0.89(+8.81%) |
Feb 28, 2024 | 10.10 | 10.13 | 9.540 | 10.10 | 61,434 | +0.00(+0.00%) |
Feb 27, 2024 | 9.800 | 10.10 | 9.352 | 10.10 | 36,442 | +0.00(+0.00%) |
Feb 26, 2024 | 9.700 | 10.23 | 9.275 | 10.10 | 50,144 | +0.40(+4.12%) |
Feb 23, 2024 | 9.610 | 9.700 | 9.360 | 9.700 | 30,695 | +0.00(+0.00%) |
Feb 22, 2024 | 9.150 | 9.700 | 8.775 | 9.700 | 30,577 | +0.25(+2.65%) |
Feb 21, 2024 | 9.100 | 9.590 | 8.800 | 9.450 | 28,061 | -0.14(-1.46%) |
Feb 20, 2024 | 9.220 | 9.600 | 9.130 | 9.590 | 13,950 | +0.31(+3.34%) |
Feb 16, 2024 | 9.030 | 9.600 | 8.670 | 9.280 | 43,579 | +0.18(+1.98%) |
Feb 15, 2024 | 9.530 | 9.698 | 9.010 | 9.100 | 14,399 | -0.59(-6.09%) |
Feb 14, 2024 | 9.050 | 9.830 | 8.170 | 9.690 | 150,316 | +0.62(+6.84%) |
Feb 13, 2024 | 9.100 | 9.310 | 8.980 | 9.070 | 39,953 | -0.20(-2.16%) |
Feb 12, 2024 | 9.450 | 9.830 | 9.000 | 9.270 | 20,800 | +0.07(+0.76%) |
Feb 09, 2024 | 8.920 | 9.440 | 8.380 | 9.200 | 69,748 | +0.27(+3.02%) |
Feb 08, 2024 | 8.000 | 8.960 | 7.990 | 8.930 | 89,094 | +1.03(+13.04%) |
Feb 07, 2024 | 7.720 | 7.960 | 7.410 | 7.900 | 26,992 | +0.58(+7.92%) |
Feb 06, 2024 | 7.470 | 7.740 | 7.260 | 7.320 | 28,881 | -0.04(-0.54%) |
Feb 05, 2024 | 7.190 | 7.450 | 7.190 | 7.360 | 19,153 | +0.07(+0.96%) |
Feb 02, 2024 | 7.490 | 7.516 | 6.900 | 7.290 | 24,196 | -0.27(-3.57%) |