Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 10.01 | 10.05 | 9.950 | 10.04 | 1,067,726 | +0.05(+0.50%) |
Apr 17, 2024 | 10.10 | 10.10 | 9.990 | 9.990 | 1,060,954 | -0.03(-0.30%) |
Apr 16, 2024 | 9.910 | 10.04 | 9.840 | 10.02 | 1,227,012 | +0.09(+0.91%) |
Apr 15, 2024 | 9.850 | 9.960 | 9.803 | 9.930 | 838,197 | +0.08(+0.81%) |
Apr 12, 2024 | 9.900 | 9.995 | 9.810 | 9.850 | 739,362 | -0.08(-0.81%) |
Apr 11, 2024 | 10.09 | 10.14 | 9.850 | 9.930 | 1,062,878 | -0.08(-0.80%) |
Apr 10, 2024 | 10.21 | 10.21 | 9.910 | 10.01 | 1,414,880 | -0.35(-3.38%) |
Apr 09, 2024 | 10.30 | 10.42 | 10.30 | 10.36 | 741,302 | +0.06(+0.58%) |
Apr 08, 2024 | 10.28 | 10.48 | 10.28 | 10.30 | 691,121 | +0.05(+0.49%) |
Apr 05, 2024 | 10.28 | 10.34 | 10.22 | 10.25 | 605,685 | -0.05(-0.49%) |
Apr 04, 2024 | 10.40 | 10.46 | 10.23 | 10.30 | 903,587 | -0.04(-0.39%) |
Apr 03, 2024 | 10.52 | 10.55 | 10.28 | 10.34 | 1,115,609 | -0.21(-1.99%) |
Apr 02, 2024 | 10.65 | 10.68 | 10.48 | 10.55 | 1,221,831 | -0.16(-1.49%) |
Apr 01, 2024 | 11.00 | 11.00 | 10.71 | 10.71 | 781,241 | -0.25(-2.28%) |
Mar 28, 2024 | 10.96 | 11.04 | 11.04 | 10.96 | 933,897 | +0.05(+0.46%) |
Mar 27, 2024 | 10.75 | 10.92 | 10.66 | 10.91 | 896,794 | +0.24(+2.25%) |
Mar 26, 2024 | 10.75 | 10.78 | 10.59 | 10.67 | 754,125 | -0.04(-0.37%) |
Mar 25, 2024 | 10.88 | 10.91 | 10.69 | 10.71 | 613,513 | -0.09(-0.83%) |
Mar 22, 2024 | 11.03 | 11.03 | 10.75 | 10.80 | 816,294 | -0.22(-2.00%) |
Mar 21, 2024 | 10.90 | 11.30 | 10.84 | 11.02 | 1,181,189 | +0.12(+1.10%) |
Mar 20, 2024 | 10.80 | 10.95 | 10.69 | 10.90 | 755,084 | +0.05(+0.46%) |
Mar 19, 2024 | 10.70 | 10.91 | 10.67 | 10.85 | 884,110 | +0.07(+0.65%) |
Mar 18, 2024 | 10.79 | 10.88 | 10.63 | 10.78 | 986,629 | -0.01(-0.09%) |
Mar 15, 2024 | 10.75 | 10.93 | 10.69 | 10.79 | 1,879,343 | -0.03(-0.28%) |
Mar 14, 2024 | 11.14 | 11.23 | 10.73 | 10.82 | 1,066,187 | -0.35(-3.13%) |
Mar 13, 2024 | 11.20 | 11.28 | 11.12 | 11.17 | 782,337 | -0.03(-0.27%) |
Mar 12, 2024 | 11.15 | 11.30 | 11.04 | 11.20 | 910,385 | +0.09(+0.81%) |
Mar 11, 2024 | 11.09 | 11.20 | 11.01 | 11.11 | 730,995 | -0.02(-0.18%) |
Mar 08, 2024 | 11.09 | 11.20 | 11.06 | 11.13 | 701,601 | +0.09(+0.82%) |
Mar 07, 2024 | 11.00 | 11.14 | 10.95 | 11.04 | 689,968 | +0.11(+1.01%) |
Mar 06, 2024 | 10.91 | 11.04 | 10.86 | 10.93 | 1,013,486 | +0.08(+0.74%) |
Mar 05, 2024 | 10.89 | 11.04 | 10.81 | 10.85 | 1,018,112 | -0.07(-0.64%) |
Mar 04, 2024 | 10.79 | 10.95 | 10.72 | 10.92 | 1,111,297 | +0.09(+0.83%) |
Mar 01, 2024 | 10.94 | 10.96 | 10.70 | 10.83 | 1,287,724 | -0.13(-1.19%) |
Feb 29, 2024 | 11.11 | 11.13 | 10.87 | 10.96 | 1,274,982 | +0.00(+0.00%) |
Feb 28, 2024 | 10.92 | 11.02 | 10.85 | 10.96 | 760,599 | +0.00(+0.00%) |
Feb 27, 2024 | 11.11 | 11.18 | 10.93 | 10.96 | 801,380 | -0.12(-1.06%) |
Feb 26, 2024 | 11.05 | 11.15 | 10.95 | 11.08 | 669,755 | +0.02(+0.18%) |
Feb 23, 2024 | 10.99 | 11.10 | 10.91 | 11.06 | 957,013 | +0.07(+0.63%) |
Feb 22, 2024 | 10.90 | 11.06 | 10.81 | 10.99 | 860,025 | +0.07(+0.63%) |
Feb 21, 2024 | 10.93 | 11.00 | 10.81 | 10.92 | 1,005,251 | +0.03(+0.27%) |
Feb 20, 2024 | 11.07 | 11.29 | 10.80 | 10.89 | 1,589,888 | -0.24(-2.12%) |
Feb 16, 2024 | 11.01 | 11.22 | 10.87 | 11.13 | 1,126,190 | +0.04(+0.35%) |
Feb 15, 2024 | 11.55 | 11.55 | 10.92 | 11.09 | 2,381,794 | -0.47(-4.08%) |
Feb 14, 2024 | 10.55 | 11.58 | 10.24 | 11.56 | 2,873,038 | +1.52(+15.17%) |
Feb 13, 2024 | 10.06 | 10.17 | 9.953 | 10.04 | 1,594,418 | -0.28(-2.67%) |
Feb 12, 2024 | 9.860 | 10.38 | 9.811 | 10.31 | 2,398,643 | +0.54(+5.53%) |
Feb 09, 2024 | 9.801 | 9.801 | 9.624 | 9.772 | 1,388,652 | +0.04(+0.40%) |
Feb 08, 2024 | 9.880 | 9.899 | 9.659 | 9.732 | 2,958,248 | -0.15(-1.49%) |
Feb 07, 2024 | 10.21 | 10.21 | 9.870 | 9.880 | 1,414,053 | -0.32(-3.18%) |
Feb 06, 2024 | 10.07 | 10.26 | 9.998 | 10.20 | 640,456 | +0.14(+1.37%) |
Feb 05, 2024 | 10.16 | 10.22 | 10.03 | 10.07 | 578,581 | -0.19(-1.82%) |
Feb 02, 2024 | 10.35 | 10.39 | 10.21 | 10.25 | 590,712 | -0.22(-2.06%) |