Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.22 | 10.52 | 10.22 | 10.26 | 260,013 | +0.03(+0.29%) |
Apr 25, 2024 | 10.14 | 10.47 | 9.990 | 10.23 | 326,507 | +0.18(+1.79%) |
Apr 24, 2024 | 9.940 | 10.08 | 9.860 | 10.05 | 130,574 | +0.00(+0.00%) |
Apr 23, 2024 | 9.770 | 10.15 | 9.770 | 10.05 | 137,815 | +0.27(+2.76%) |
Apr 22, 2024 | 9.790 | 9.890 | 9.740 | 9.780 | 162,983 | +0.03(+0.31%) |
Apr 19, 2024 | 9.310 | 9.755 | 9.310 | 9.750 | 183,179 | +0.40(+4.28%) |
Apr 18, 2024 | 9.180 | 9.365 | 9.155 | 9.350 | 177,799 | +0.17(+1.85%) |
Apr 17, 2024 | 9.240 | 9.400 | 9.170 | 9.180 | 152,005 | +0.00(+0.00%) |
Apr 16, 2024 | 9.290 | 9.360 | 9.170 | 9.180 | 135,166 | -0.15(-1.61%) |
Apr 15, 2024 | 9.500 | 9.620 | 9.300 | 9.330 | 105,331 | -0.11(-1.17%) |
Apr 12, 2024 | 9.250 | 9.450 | 9.215 | 9.440 | 135,800 | +0.13(+1.40%) |
Apr 11, 2024 | 9.290 | 9.410 | 9.240 | 9.310 | 205,942 | +0.01(+0.11%) |
Apr 10, 2024 | 9.580 | 9.610 | 9.162 | 9.300 | 271,959 | -0.52(-5.30%) |
Apr 09, 2024 | 9.790 | 9.890 | 9.730 | 9.820 | 121,516 | +0.07(+0.72%) |
Apr 08, 2024 | 9.681 | 9.829 | 9.681 | 9.750 | 154,713 | +0.07(+0.72%) |
Apr 05, 2024 | 9.671 | 9.829 | 9.621 | 9.681 | 169,748 | +0.00(+0.00%) |
Apr 04, 2024 | 9.958 | 10.06 | 9.651 | 9.681 | 302,588 | -0.22(-2.20%) |
Apr 03, 2024 | 9.948 | 10.06 | 9.889 | 9.899 | 123,113 | -0.11(-1.09%) |
Apr 02, 2024 | 10.17 | 10.23 | 9.929 | 10.01 | 110,929 | -0.27(-2.61%) |
Apr 01, 2024 | 10.52 | 10.52 | 10.21 | 10.28 | 117,497 | -0.30(-2.81%) |
Mar 28, 2024 | 10.43 | 10.66 | 10.43 | 10.57 | 182,462 | +0.14(+1.33%) |
Mar 27, 2024 | 10.06 | 10.43 | 10.06 | 10.43 | 119,454 | +0.44(+4.37%) |
Mar 26, 2024 | 10.13 | 10.20 | 9.978 | 9.998 | 95,604 | -0.08(-0.79%) |
Mar 25, 2024 | 10.05 | 10.17 | 10.05 | 10.08 | 95,182 | +0.00(+0.00%) |
Mar 22, 2024 | 10.41 | 10.42 | 10.06 | 10.08 | 159,812 | -0.34(-3.24%) |
Mar 21, 2024 | 10.08 | 10.43 | 9.998 | 10.41 | 338,209 | +0.42(+4.17%) |
Mar 20, 2024 | 9.681 | 10.12 | 9.596 | 9.998 | 327,906 | +0.29(+2.96%) |
Mar 19, 2024 | 9.770 | 9.884 | 9.710 | 9.710 | 115,607 | -0.06(-0.61%) |
Mar 18, 2024 | 9.909 | 10.00 | 9.765 | 9.770 | 158,450 | -0.16(-1.60%) |
Mar 15, 2024 | 9.730 | 9.968 | 9.730 | 9.929 | 378,197 | +0.20(+2.04%) |
Mar 14, 2024 | 9.909 | 9.948 | 9.681 | 9.730 | 207,393 | -0.20(-2.00%) |
Mar 13, 2024 | 9.909 | 10.09 | 9.909 | 9.929 | 208,277 | -0.02(-0.25%) |
Mar 12, 2024 | 10.13 | 10.13 | 9.919 | 9.953 | 94,334 | -0.16(-1.62%) |
Mar 11, 2024 | 10.12 | 10.23 | 10.10 | 10.12 | 125,984 | -0.07(-0.68%) |
Mar 08, 2024 | 10.17 | 10.29 | 10.13 | 10.19 | 188,958 | +0.09(+0.88%) |
Mar 07, 2024 | 10.31 | 10.43 | 10.07 | 10.10 | 92,568 | -0.09(-0.88%) |
Mar 06, 2024 | 10.16 | 10.31 | 9.948 | 10.19 | 145,364 | +0.03(+0.29%) |
Mar 05, 2024 | 9.829 | 10.22 | 9.790 | 10.16 | 155,617 | +0.29(+2.91%) |
Mar 04, 2024 | 9.998 | 10.19 | 9.839 | 9.869 | 124,991 | -0.11(-1.09%) |
Mar 01, 2024 | 10.01 | 10.27 | 9.899 | 9.978 | 250,865 | -0.12(-1.18%) |
Feb 29, 2024 | 10.21 | 10.34 | 10.04 | 10.10 | 163,719 | +0.05(+0.49%) |
Feb 28, 2024 | 10.10 | 10.21 | 10.03 | 10.05 | 190,613 | -0.13(-1.27%) |
Feb 27, 2024 | 10.12 | 10.23 | 10.11 | 10.18 | 115,718 | +0.09(+0.89%) |
Feb 26, 2024 | 10.14 | 10.25 | 10.01 | 10.09 | 162,428 | -0.12(-1.17%) |
Feb 23, 2024 | 10.01 | 10.26 | 9.929 | 10.21 | 272,578 | +0.21(+2.08%) |
Feb 22, 2024 | 10.13 | 10.18 | 9.929 | 9.998 | 169,872 | -0.17(-1.66%) |
Feb 21, 2024 | 10.20 | 10.37 | 10.12 | 10.17 | 105,889 | -0.06(-0.58%) |
Feb 20, 2024 | 10.25 | 10.38 | 10.20 | 10.23 | 140,166 | -0.16(-1.53%) |
Feb 16, 2024 | 10.45 | 10.50 | 10.32 | 10.38 | 138,398 | -0.13(-1.23%) |
Feb 15, 2024 | 10.19 | 10.61 | 10.13 | 10.51 | 167,594 | +0.41(+4.02%) |
Feb 14, 2024 | 10.12 | 10.19 | 9.958 | 10.11 | 177,573 | +0.12(+1.19%) |
Feb 13, 2024 | 10.24 | 10.30 | 9.938 | 9.988 | 183,152 | -0.56(-5.27%) |
Feb 12, 2024 | 10.34 | 10.61 | 10.34 | 10.54 | 147,613 | +0.23(+2.21%) |
Feb 09, 2024 | 10.27 | 10.40 | 10.18 | 10.32 | 157,013 | +0.05(+0.48%) |
Feb 08, 2024 | 10.27 | 10.36 | 10.22 | 10.27 | 123,260 | +0.00(+0.00%) |
Feb 07, 2024 | 10.49 | 10.70 | 10.18 | 10.27 | 162,539 | -0.21(-1.99%) |
Feb 06, 2024 | 10.52 | 10.66 | 10.43 | 10.47 | 136,823 | -0.03(-0.28%) |
Feb 05, 2024 | 10.59 | 10.67 | 10.49 | 10.50 | 177,400 | -0.18(-1.67%) |
Feb 02, 2024 | 10.81 | 10.89 | 10.65 | 10.68 | 138,135 | -0.24(-2.18%) |