Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.830 | 10.29 | 9.830 | 10.23 | 1,481 | -0.17(-1.59%) |
Apr 29, 2024 | 10.06 | 10.40 | 10.06 | 10.40 | 7,982 | +0.01(+0.10%) |
Apr 26, 2024 | 10.11 | 10.39 | 10.00 | 10.39 | 2,279 | +0.02(+0.19%) |
Apr 25, 2024 | 10.39 | 10.39 | 9.746 | 10.37 | 7,595 | +0.15(+1.47%) |
Apr 24, 2024 | 10.49 | 10.49 | 10.15 | 10.22 | 3,091 | -0.15(-1.45%) |
Apr 23, 2024 | 10.49 | 10.49 | 9.950 | 10.37 | 4,037 | +0.57(+5.82%) |
Apr 22, 2024 | 10.00 | 10.21 | 9.608 | 9.800 | 5,970 | -0.19(-1.90%) |
Apr 19, 2024 | 9.990 | 9.990 | 9.990 | 9.990 | 578 | +0.14(+1.42%) |
Apr 18, 2024 | 10.08 | 10.08 | 9.594 | 9.850 | 10,036 | +0.18(+1.86%) |
Apr 17, 2024 | 10.07 | 10.32 | 9.670 | 9.670 | 5,352 | -0.37(-3.69%) |
Apr 16, 2024 | 10.31 | 10.31 | 10.04 | 10.04 | 2,498 | -0.26(-2.52%) |
Apr 15, 2024 | 10.45 | 10.50 | 10.30 | 10.30 | 4,480 | -0.16(-1.53%) |
Apr 12, 2024 | 10.60 | 10.60 | 10.35 | 10.46 | 2,942 | -0.22(-2.06%) |
Apr 11, 2024 | 10.51 | 10.68 | 10.51 | 10.68 | 762 | +0.03(+0.28%) |
Apr 10, 2024 | 10.69 | 10.90 | 10.39 | 10.65 | 6,846 | -0.05(-0.47%) |
Apr 09, 2024 | 10.80 | 10.84 | 10.66 | 10.70 | 3,565 | -0.06(-0.56%) |
Apr 08, 2024 | 10.78 | 10.92 | 10.40 | 10.76 | 6,255 | -0.13(-1.19%) |
Apr 05, 2024 | 10.74 | 10.89 | 10.46 | 10.89 | 5,104 | +0.06(+0.55%) |
Apr 04, 2024 | 10.74 | 10.92 | 10.74 | 10.83 | 1,432 | +0.29(+2.75%) |
Apr 03, 2024 | 10.88 | 10.88 | 10.45 | 10.54 | 7,331 | -0.36(-3.30%) |
Apr 02, 2024 | 10.50 | 10.90 | 10.50 | 10.90 | 8,325 | +0.48(+4.61%) |
Apr 01, 2024 | 10.19 | 10.85 | 10.19 | 10.42 | 23,307 | +0.23(+2.26%) |
Mar 28, 2024 | 10.50 | 10.50 | 10.02 | 10.19 | 10,496 | -0.32(-3.04%) |
Mar 27, 2024 | 10.31 | 10.59 | 10.20 | 10.51 | 3,787 | +0.01(+0.10%) |
Mar 26, 2024 | 10.44 | 10.50 | 10.32 | 10.50 | 2,421 | +0.05(+0.48%) |
Mar 25, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 1,223 | -0.03(-0.29%) |
Mar 22, 2024 | 10.42 | 10.72 | 10.15 | 10.48 | 2,597 | -0.07(-0.66%) |
Mar 21, 2024 | 10.87 | 10.87 | 10.18 | 10.55 | 5,546 | -0.13(-1.22%) |
Mar 20, 2024 | 10.51 | 10.68 | 10.16 | 10.68 | 5,160 | +0.08(+0.75%) |
Mar 19, 2024 | 10.37 | 10.60 | 10.37 | 10.60 | 2,956 | +0.20(+1.92%) |
Mar 18, 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 2,621 | -0.35(-3.26%) |
Mar 15, 2024 | 10.50 | 10.75 | 10.45 | 10.75 | 24,055 | +0.20(+1.90%) |
Mar 14, 2024 | 10.73 | 10.73 | 10.55 | 10.55 | 512 | +0.00(+0.00%) |
Mar 13, 2024 | 10.70 | 10.70 | 10.55 | 10.55 | 3,444 | +0.24(+2.33%) |
Mar 12, 2024 | 10.07 | 10.50 | 10.07 | 10.31 | 6,261 | -0.21(-2.00%) |
Mar 11, 2024 | 10.42 | 10.70 | 10.42 | 10.52 | 7,508 | +0.19(+1.84%) |
Mar 08, 2024 | 10.35 | 10.35 | 10.01 | 10.33 | 3,905 | -0.04(-0.39%) |
Mar 07, 2024 | 10.65 | 10.65 | 10.37 | 10.37 | 3,834 | -0.15(-1.43%) |
Mar 06, 2024 | 10.70 | 10.73 | 10.52 | 10.52 | 736 | +0.00(+0.00%) |
Mar 05, 2024 | 10.74 | 10.90 | 10.52 | 10.52 | 4,189 | -0.23(-2.14%) |
Mar 04, 2024 | 10.70 | 11.15 | 10.67 | 10.75 | 1,019 | +0.02(+0.19%) |
Mar 01, 2024 | 10.94 | 11.19 | 10.54 | 10.73 | 22,696 | +0.02(+0.19%) |
Feb 29, 2024 | 10.50 | 11.00 | 10.08 | 10.71 | 25,971 | +0.46(+4.49%) |
Feb 28, 2024 | 10.19 | 10.50 | 9.930 | 10.25 | 13,932 | +0.25(+2.50%) |
Feb 27, 2024 | 9.930 | 10.17 | 9.750 | 10.00 | 5,739 | -0.10(-0.99%) |
Feb 26, 2024 | 10.07 | 10.19 | 10.07 | 10.10 | 3,461 | +0.16(+1.61%) |
Feb 23, 2024 | 9.810 | 10.15 | 9.654 | 9.940 | 5,400 | -0.15(-1.49%) |
Feb 22, 2024 | 9.790 | 10.09 | 9.729 | 10.09 | 3,258 | +0.09(+0.90%) |
Feb 20, 2024 | 10.00 | 657 | -0.15(-1.48%) | |||
Feb 16, 2024 | 10.19 | 10.19 | 10.01 | 10.15 | 1,961 | +0.10(+1.00%) |
Feb 15, 2024 | 10.44 | 10.44 | 10.05 | 10.05 | 1,309 | -0.20(-1.95%) |
Feb 14, 2024 | 9.920 | 10.25 | 9.920 | 10.25 | 5,602 | +0.58(+6.00%) |
Feb 13, 2024 | 9.750 | 10.00 | 9.670 | 9.670 | 3,720 | -0.08(-0.82%) |
Feb 12, 2024 | 10.03 | 10.42 | 9.750 | 9.750 | 10,739 | -0.22(-2.21%) |
Feb 09, 2024 | 9.630 | 9.970 | 9.510 | 9.970 | 6,478 | +0.31(+3.21%) |
Feb 08, 2024 | 10.14 | 10.14 | 9.660 | 9.660 | 2,992 | -0.24(-2.42%) |
Feb 07, 2024 | 10.15 | 10.15 | 9.705 | 9.900 | 2,664 | -0.07(-0.70%) |
Feb 06, 2024 | 9.660 | 9.970 | 9.660 | 9.970 | 863 | +0.12(+1.22%) |
Feb 05, 2024 | 9.830 | 9.890 | 9.635 | 9.850 | 10,900 | -0.13(-1.30%) |
Feb 02, 2024 | 10.05 | 10.05 | 9.450 | 9.980 | 11,658 | -0.21(-2.06%) |