Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.30 | 10.35 | 10.28 | 10.32 | 33,300 | -0.02(-0.19%) |
Apr 24, 2024 | 10.39 | 10.39 | 10.16 | 10.34 | 16,862 | -0.02(-0.14%) |
Apr 23, 2024 | 10.30 | 10.39 | 10.30 | 10.36 | 6,655 | +0.04(+0.44%) |
Apr 22, 2024 | 10.30 | 10.32 | 10.30 | 10.31 | 14,202 | -0.00(-0.01%) |
Apr 19, 2024 | 10.30 | 10.34 | 10.30 | 10.31 | 27,496 | +0.02(+0.20%) |
Apr 18, 2024 | 10.28 | 10.31 | 10.28 | 10.29 | 7,221 | +0.00(+0.00%) |
Apr 17, 2024 | 10.30 | 10.31 | 10.29 | 10.29 | 4,886 | +0.01(+0.09%) |
Apr 16, 2024 | 10.26 | 10.33 | 10.20 | 10.28 | 47,847 | +0.00(+0.01%) |
Apr 15, 2024 | 10.32 | 10.32 | 10.27 | 10.28 | 49,013 | -0.06(-0.58%) |
Apr 12, 2024 | 10.32 | 10.37 | 10.32 | 10.34 | 43,992 | +0.03(+0.32%) |
Apr 11, 2024 | 10.37 | 10.37 | 10.31 | 10.31 | 30,029 | -0.03(-0.29%) |
Apr 10, 2024 | 10.41 | 10.41 | 10.33 | 10.34 | 40,913 | -0.10(-0.95%) |
Apr 09, 2024 | 10.44 | 10.45 | 10.38 | 10.44 | 27,935 | +0.02(+0.24%) |
Apr 08, 2024 | 10.42 | 10.47 | 10.41 | 10.41 | 26,313 | +0.01(+0.10%) |
Apr 05, 2024 | 10.39 | 10.42 | 10.39 | 10.40 | 32,013 | -0.06(-0.62%) |
Apr 04, 2024 | 10.45 | 10.48 | 10.44 | 10.47 | 38,850 | +0.06(+0.57%) |
Apr 03, 2024 | 10.45 | 10.47 | 10.40 | 10.41 | 55,435 | -0.10(-0.95%) |
Apr 02, 2024 | 10.46 | 10.51 | 10.43 | 10.51 | 43,124 | +0.01(+0.10%) |
Apr 01, 2024 | 10.57 | 10.59 | 10.45 | 10.50 | 49,616 | -0.06(-0.57%) |
Mar 28, 2024 | 10.51 | 10.56 | 10.51 | 10.56 | 14,539 | +0.01(+0.09%) |
Mar 27, 2024 | 10.54 | 10.60 | 10.51 | 10.55 | 27,995 | +0.01(+0.09%) |
Mar 26, 2024 | 10.61 | 10.64 | 10.54 | 10.54 | 38,658 | +0.00(+0.05%) |
Mar 25, 2024 | 10.62 | 10.62 | 10.50 | 10.53 | 57,140 | -0.06(-0.56%) |
Mar 22, 2024 | 10.63 | 10.63 | 10.57 | 10.59 | 29,326 | +0.02(+0.24%) |
Mar 21, 2024 | 10.66 | 10.66 | 10.55 | 10.57 | 42,558 | -0.05(-0.47%) |
Mar 20, 2024 | 10.57 | 10.62 | 10.57 | 10.62 | 14,953 | +0.00(+0.00%) |
Mar 19, 2024 | 10.60 | 10.64 | 10.59 | 10.62 | 12,900 | -0.01(-0.09%) |
Mar 18, 2024 | 10.65 | 10.66 | 10.61 | 10.63 | 54,602 | +0.05(+0.47%) |
Mar 15, 2024 | 10.53 | 10.58 | 10.53 | 10.58 | 15,857 | +0.02(+0.19%) |
Mar 14, 2024 | 10.62 | 10.65 | 10.54 | 10.56 | 28,956 | -0.04(-0.35%) |
Mar 13, 2024 | 10.59 | 10.61 | 10.56 | 10.59 | 16,880 | +0.02(+0.19%) |
Mar 12, 2024 | 10.60 | 10.60 | 10.55 | 10.57 | 19,560 | +0.00(+0.00%) |
Mar 11, 2024 | 10.55 | 10.58 | 10.55 | 10.57 | 33,429 | +0.02(+0.19%) |
Mar 08, 2024 | 10.52 | 10.56 | 10.51 | 10.55 | 61,519 | +0.01(+0.09%) |
Mar 07, 2024 | 10.59 | 10.59 | 10.47 | 10.54 | 54,436 | +0.00(+0.00%) |
Mar 06, 2024 | 10.46 | 10.59 | 10.44 | 10.54 | 79,797 | +0.05(+0.47%) |
Mar 05, 2024 | 10.53 | 10.57 | 10.48 | 10.49 | 48,876 | -0.05(-0.47%) |
Mar 04, 2024 | 10.55 | 10.58 | 10.49 | 10.54 | 44,279 | -0.01(-0.09%) |
Mar 01, 2024 | 10.53 | 10.60 | 10.53 | 10.55 | 48,867 | +0.01(+0.09%) |
Feb 29, 2024 | 10.54 | 10.57 | 10.52 | 10.54 | 36,844 | -0.01(-0.09%) |
Feb 28, 2024 | 10.55 | 10.57 | 10.51 | 10.55 | 58,017 | +0.00(+0.00%) |
Feb 27, 2024 | 10.53 | 10.57 | 10.52 | 10.55 | 66,284 | +0.03(+0.33%) |
Feb 26, 2024 | 10.47 | 10.55 | 10.47 | 10.52 | 82,577 | -0.01(-0.05%) |
Feb 23, 2024 | 10.55 | 10.55 | 10.49 | 10.52 | 16,980 | +0.03(+0.28%) |
Feb 22, 2024 | 10.46 | 10.51 | 10.45 | 10.49 | 69,011 | +0.04(+0.38%) |
Feb 21, 2024 | 10.40 | 10.47 | 10.40 | 10.45 | 78,543 | +0.05(+0.48%) |
Feb 20, 2024 | 10.37 | 10.41 | 10.35 | 10.40 | 61,415 | +0.01(+0.10%) |
Feb 16, 2024 | 10.39 | 10.41 | 10.35 | 10.39 | 42,771 | -0.01(-0.10%) |
Feb 15, 2024 | 10.34 | 10.41 | 10.33 | 10.40 | 45,168 | +0.09(+0.87%) |
Feb 14, 2024 | 10.23 | 10.37 | 10.23 | 10.32 | 83,377 | -0.01(-0.07%) |
Feb 13, 2024 | 10.32 | 10.32 | 10.25 | 10.32 | 85,280 | -0.09(-0.85%) |
Feb 12, 2024 | 10.44 | 10.49 | 10.40 | 10.41 | 69,170 | -0.04(-0.38%) |
Feb 09, 2024 | 10.50 | 10.51 | 10.44 | 10.45 | 53,421 | -0.01(-0.09%) |
Feb 08, 2024 | 10.44 | 10.49 | 10.41 | 10.46 | 81,417 | +0.00(+0.00%) |
Feb 07, 2024 | 10.47 | 10.54 | 10.45 | 10.46 | 28,251 | -0.05(-0.47%) |
Feb 06, 2024 | 10.43 | 10.51 | 10.43 | 10.51 | 196,486 | +0.06(+0.57%) |
Feb 05, 2024 | 10.49 | 10.49 | 10.39 | 10.45 | 56,870 | -0.02(-0.19%) |
Feb 02, 2024 | 10.47 | 10.54 | 10.43 | 10.47 | 50,500 | -0.06(-0.56%) |