Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.05 | 11.05 | 10.85 | 10.90 | 12,035 | +0.63(+6.13%) |
Apr 23, 2024 | 10.12 | 10.30 | 10.12 | 10.27 | 153,193 | +0.39(+3.95%) |
Apr 22, 2024 | 10.09 | 10.10 | 9.825 | 9.880 | 1,402 | +0.01(+0.10%) |
Apr 19, 2024 | 9.710 | 10.12 | 9.660 | 9.870 | 10,699 | +0.31(+3.24%) |
Apr 18, 2024 | 10.04 | 10.04 | 9.550 | 9.560 | 1,320 | -0.08(-0.88%) |
Apr 17, 2024 | 9.850 | 9.960 | 9.520 | 9.645 | 4,288 | -0.21(-2.18%) |
Apr 16, 2024 | 9.990 | 9.990 | 9.775 | 9.860 | 4,568 | -0.18(-1.74%) |
Apr 15, 2024 | 10.20 | 10.27 | 10.00 | 10.04 | 9,062 | -0.15(-1.47%) |
Apr 12, 2024 | 10.24 | 10.39 | 10.08 | 10.19 | 5,747 | -0.08(-0.78%) |
Apr 11, 2024 | 10.51 | 10.51 | 10.23 | 10.27 | 900 | -0.27(-2.61%) |
Apr 10, 2024 | 10.35 | 10.54 | 10.08 | 10.54 | 3,244 | +0.43(+4.25%) |
Apr 09, 2024 | 10.26 | 10.40 | 10.02 | 10.11 | 5,040 | -0.30(-2.88%) |
Apr 08, 2024 | 10.28 | 10.41 | 10.09 | 10.41 | 2,130 | +0.37(+3.69%) |
Apr 05, 2024 | 10.09 | 10.09 | 10.00 | 10.04 | 1,618 | -0.11(-1.08%) |
Apr 04, 2024 | 10.25 | 10.25 | 10.06 | 10.15 | 2,298 | -0.13(-1.26%) |
Apr 03, 2024 | 10.26 | 10.29 | 10.26 | 10.28 | 3,984 | +0.23(+2.34%) |
Apr 02, 2024 | 10.25 | 10.50 | 10.02 | 10.04 | 1,855 | -0.19(-1.81%) |
Apr 01, 2024 | 10.00 | 10.53 | 10.00 | 10.23 | 3,019 | +0.07(+0.69%) |
Mar 28, 2024 | 10.35 | 10.35 | 10.00 | 10.16 | 1,193 | -0.03(-0.29%) |
Mar 27, 2024 | 10.51 | 10.51 | 10.12 | 10.19 | 5,125 | -0.08(-0.78%) |
Mar 26, 2024 | 10.61 | 10.61 | 10.24 | 10.27 | 1,743 | -0.10(-0.96%) |
Mar 25, 2024 | 10.67 | 10.67 | 10.30 | 10.37 | 2,002 | -0.33(-3.08%) |
Mar 22, 2024 | 10.34 | 11.01 | 10.34 | 10.70 | 2,297 | -0.13(-1.16%) |
Mar 21, 2024 | 11.21 | 11.21 | 10.54 | 10.83 | 7,615 | +0.20(+1.84%) |
Mar 20, 2024 | 10.65 | 10.65 | 10.51 | 10.63 | 2,820 | +0.00(+0.00%) |
Mar 19, 2024 | 10.64 | 10.67 | 10.25 | 10.63 | 3,980 | +0.31(+2.98%) |
Mar 18, 2024 | 10.82 | 10.82 | 10.20 | 10.32 | 1,450 | +0.09(+0.88%) |
Mar 15, 2024 | 10.26 | 10.26 | 10.18 | 10.23 | 1,534 | -0.17(-1.62%) |
Mar 14, 2024 | 10.52 | 10.52 | 10.22 | 10.40 | 2,720 | -0.02(-0.19%) |
Mar 13, 2024 | 10.54 | 10.54 | 10.33 | 10.42 | 3,044 | -0.13(-1.23%) |
Mar 12, 2024 | 10.46 | 10.62 | 10.30 | 10.55 | 1,936 | +0.20(+1.88%) |
Mar 11, 2024 | 10.48 | 10.48 | 10.32 | 10.36 | 2,861 | -0.05(-0.53%) |
Mar 08, 2024 | 10.86 | 10.86 | 10.32 | 10.41 | 87,207 | -0.19(-1.79%) |
Mar 07, 2024 | 11.00 | 11.03 | 10.60 | 10.60 | 21,115 | +0.51(+5.05%) |
Mar 06, 2024 | 10.73 | 10.73 | 10.09 | 10.09 | 986 | -0.46(-4.35%) |
Mar 05, 2024 | 10.36 | 10.58 | 10.26 | 10.55 | 3,504 | +0.42(+4.18%) |
Mar 04, 2024 | 9.850 | 10.62 | 9.850 | 10.12 | 961 | -0.16(-1.56%) |
Mar 01, 2024 | 10.52 | 10.52 | 10.00 | 10.29 | 415 | +0.46(+4.63%) |
Feb 29, 2024 | 9.520 | 10.04 | 9.520 | 9.830 | 370,489 | -0.06(-0.61%) |
Feb 28, 2024 | 9.570 | 10.29 | 9.570 | 9.890 | 10,160 | -0.29(-2.80%) |
Feb 27, 2024 | 9.830 | 10.19 | 9.830 | 10.18 | 1,435 | +0.09(+0.86%) |
Feb 26, 2024 | 10.32 | 10.32 | 9.760 | 10.09 | 638 | -0.24(-2.34%) |
Feb 23, 2024 | 9.950 | 10.51 | 9.950 | 10.33 | 1,947 | +0.24(+2.38%) |
Feb 22, 2024 | 10.35 | 10.35 | 10.09 | 10.09 | 12,888 | -0.28(-2.65%) |
Feb 21, 2024 | 10.43 | 10.54 | 10.36 | 10.37 | 2,865 | +0.14(+1.42%) |
Feb 20, 2024 | 10.09 | 10.22 | 9.790 | 10.22 | 334 | +0.36(+3.65%) |
Feb 16, 2024 | 10.00 | 10.20 | 9.699 | 9.860 | 1,297 | -0.33(-3.24%) |
Feb 15, 2024 | 10.03 | 10.19 | 9.879 | 10.19 | 3,229 | +0.53(+5.49%) |
Feb 14, 2024 | 9.500 | 9.820 | 9.310 | 9.660 | 555 | -0.32(-3.25%) |
Feb 13, 2024 | 9.958 | 9.990 | 9.732 | 9.985 | 1,822 | +0.30(+3.10%) |
Feb 12, 2024 | 9.388 | 9.767 | 9.388 | 9.685 | 4,304 | +0.08(+0.83%) |
Feb 09, 2024 | 9.680 | 9.680 | 9.537 | 9.605 | 1,308 | -0.59(-5.83%) |
Feb 08, 2024 | 10.20 | 10.20 | 9.750 | 10.20 | 14,311 | +0.05(+0.49%) |
Feb 07, 2024 | 10.07 | 10.24 | 9.950 | 10.15 | 3,647 | +0.26(+2.63%) |
Feb 06, 2024 | 9.990 | 9.990 | 9.570 | 9.890 | 954 | +0.10(+1.02%) |
Feb 05, 2024 | 9.831 | 9.895 | 9.744 | 9.790 | 1,248 | -0.19(-1.90%) |
Feb 02, 2024 | 9.904 | 9.980 | 9.790 | 9.980 | 2,526 | +0.13(+1.37%) |