Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 10.44 | 10.51 | 10.43 | 10.50 | 93,428 | +0.01(+0.10%) |
Apr 23, 2024 | 10.48 | 10.55 | 10.48 | 10.49 | 59,002 | -0.01(-0.10%) |
Apr 22, 2024 | 10.48 | 10.51 | 10.33 | 10.50 | 49,549 | +0.03(+0.29%) |
Apr 19, 2024 | 10.51 | 10.52 | 10.46 | 10.47 | 50,441 | +0.01(+0.10%) |
Apr 18, 2024 | 10.48 | 10.49 | 10.45 | 10.46 | 21,755 | -0.03(-0.29%) |
Apr 17, 2024 | 10.48 | 10.53 | 10.48 | 10.49 | 15,276 | +0.02(+0.19%) |
Apr 16, 2024 | 10.45 | 10.49 | 10.45 | 10.47 | 54,083 | -0.04(-0.38%) |
Apr 15, 2024 | 10.50 | 10.52 | 10.49 | 10.51 | 55,505 | -0.03(-0.28%) |
Apr 12, 2024 | 10.57 | 10.58 | 10.54 | 10.54 | 25,127 | -0.01(-0.09%) |
Apr 11, 2024 | 10.53 | 10.56 | 10.50 | 10.55 | 48,003 | +0.03(+0.29%) |
Apr 10, 2024 | 10.56 | 10.59 | 10.50 | 10.52 | 99,123 | -0.12(-1.13%) |
Apr 09, 2024 | 10.66 | 10.68 | 10.63 | 10.64 | 43,342 | +0.01(+0.09%) |
Apr 08, 2024 | 10.61 | 10.74 | 10.61 | 10.63 | 60,087 | +0.00(+0.00%) |
Apr 05, 2024 | 10.60 | 10.64 | 10.58 | 10.63 | 56,243 | -0.02(-0.19%) |
Apr 04, 2024 | 10.71 | 10.72 | 10.58 | 10.65 | 192,662 | -0.08(-0.75%) |
Apr 03, 2024 | 10.73 | 10.73 | 10.68 | 10.73 | 54,009 | -0.04(-0.37%) |
Apr 02, 2024 | 10.78 | 10.79 | 10.74 | 10.77 | 91,082 | -0.12(-1.10%) |
Apr 01, 2024 | 10.93 | 10.97 | 10.86 | 10.89 | 82,095 | -0.10(-0.91%) |
Mar 28, 2024 | 10.81 | 10.99 | 10.80 | 10.99 | 123,266 | +0.15(+1.38%) |
Mar 27, 2024 | 10.85 | 10.87 | 10.80 | 10.84 | 67,693 | -0.01(-0.09%) |
Mar 26, 2024 | 10.90 | 10.91 | 10.85 | 10.85 | 38,395 | -0.05(-0.46%) |
Mar 25, 2024 | 10.90 | 10.93 | 10.88 | 10.90 | 35,881 | -0.03(-0.28%) |
Mar 22, 2024 | 10.93 | 10.97 | 10.92 | 10.93 | 59,942 | +0.00(+0.00%) |
Mar 21, 2024 | 10.96 | 10.96 | 10.86 | 10.93 | 70,092 | +0.00(+0.05%) |
Mar 20, 2024 | 10.93 | 10.94 | 10.91 | 10.93 | 19,944 | -0.01(-0.09%) |
Mar 19, 2024 | 10.95 | 10.96 | 10.93 | 10.94 | 31,758 | -0.01(-0.14%) |
Mar 18, 2024 | 10.90 | 10.96 | 10.90 | 10.95 | 42,780 | +0.06(+0.55%) |
Mar 15, 2024 | 10.87 | 10.91 | 10.85 | 10.89 | 28,283 | -0.01(-0.09%) |
Mar 14, 2024 | 10.95 | 10.95 | 10.88 | 10.90 | 110,192 | -0.05(-0.46%) |
Mar 13, 2024 | 10.97 | 10.99 | 10.94 | 10.95 | 27,218 | +0.00(+0.00%) |
Mar 12, 2024 | 10.99 | 11.01 | 10.92 | 10.95 | 46,684 | -0.05(-0.45%) |
Mar 11, 2024 | 11.01 | 11.01 | 10.96 | 11.00 | 20,574 | -0.05(-0.45%) |
Mar 08, 2024 | 10.93 | 11.05 | 10.90 | 11.05 | 150,540 | +0.11(+1.01%) |
Mar 07, 2024 | 10.92 | 10.96 | 10.90 | 10.94 | 86,142 | +0.03(+0.30%) |
Mar 06, 2024 | 10.87 | 10.94 | 10.85 | 10.91 | 89,191 | +0.04(+0.37%) |
Mar 05, 2024 | 10.90 | 10.92 | 10.86 | 10.87 | 63,420 | -0.03(-0.27%) |
Mar 04, 2024 | 10.93 | 10.93 | 10.87 | 10.90 | 56,357 | -0.05(-0.46%) |
Mar 01, 2024 | 10.89 | 10.96 | 10.87 | 10.95 | 68,915 | +0.09(+0.83%) |
Feb 29, 2024 | 10.82 | 10.90 | 10.82 | 10.86 | 39,063 | +0.05(+0.44%) |
Feb 28, 2024 | 10.82 | 10.86 | 10.80 | 10.81 | 29,308 | -0.01(-0.07%) |
Feb 27, 2024 | 10.83 | 10.85 | 10.81 | 10.82 | 46,049 | -0.02(-0.18%) |
Feb 26, 2024 | 10.92 | 10.93 | 10.83 | 10.84 | 34,351 | -0.07(-0.64%) |
Feb 23, 2024 | 10.96 | 10.96 | 10.89 | 10.91 | 36,012 | -0.01(-0.09%) |
Feb 22, 2024 | 11.00 | 11.00 | 10.91 | 10.92 | 164,862 | -0.03(-0.27%) |
Feb 21, 2024 | 10.96 | 10.96 | 10.92 | 10.95 | 54,485 | +0.03(+0.27%) |
Feb 20, 2024 | 10.84 | 10.93 | 10.83 | 10.92 | 38,845 | +0.10(+0.92%) |
Feb 16, 2024 | 10.84 | 10.86 | 10.78 | 10.82 | 51,107 | -0.03(-0.28%) |
Feb 15, 2024 | 10.84 | 10.87 | 10.82 | 10.85 | 37,482 | +0.06(+0.55%) |
Feb 14, 2024 | 10.74 | 10.79 | 10.74 | 10.79 | 70,612 | +0.05(+0.46%) |
Feb 13, 2024 | 10.77 | 10.78 | 10.72 | 10.74 | 74,144 | -0.09(-0.83%) |
Feb 12, 2024 | 10.84 | 10.88 | 10.83 | 10.83 | 52,262 | +0.03(+0.32%) |
Feb 09, 2024 | 10.84 | 10.86 | 10.77 | 10.79 | 85,018 | -0.01(-0.09%) |
Feb 08, 2024 | 10.82 | 10.85 | 10.77 | 10.80 | 81,878 | +0.00(+0.04%) |
Feb 07, 2024 | 10.81 | 10.87 | 10.79 | 10.80 | 40,448 | -0.01(-0.09%) |
Feb 06, 2024 | 10.78 | 10.83 | 10.76 | 10.81 | 22,468 | +0.04(+0.37%) |
Feb 05, 2024 | 10.80 | 10.81 | 10.70 | 10.77 | 81,541 | -0.09(-0.83%) |
Feb 02, 2024 | 10.83 | 10.87 | 10.78 | 10.86 | 45,759 | -0.06(-0.55%) |