Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 10.43 | 10.43 | 10.35 | 10.38 | 108,142 | -0.06(-0.57%) |
Apr 23, 2024 | 10.35 | 10.47 | 10.35 | 10.44 | 116,444 | +0.04(+0.38%) |
Apr 22, 2024 | 10.34 | 10.40 | 10.30 | 10.40 | 93,822 | +0.09(+0.87%) |
Apr 19, 2024 | 10.35 | 10.35 | 10.30 | 10.31 | 79,368 | +0.01(+0.10%) |
Apr 18, 2024 | 10.35 | 10.35 | 10.27 | 10.30 | 84,143 | -0.01(-0.10%) |
Apr 17, 2024 | 10.28 | 10.31 | 10.24 | 10.31 | 176,788 | +0.03(+0.29%) |
Apr 16, 2024 | 10.22 | 10.31 | 10.17 | 10.28 | 149,327 | -0.02(-0.19%) |
Apr 15, 2024 | 10.41 | 10.42 | 10.26 | 10.30 | 187,259 | -0.15(-1.44%) |
Apr 12, 2024 | 10.51 | 10.53 | 10.45 | 10.45 | 179,776 | -0.02(-0.15%) |
Apr 11, 2024 | 10.53 | 10.53 | 10.45 | 10.47 | 151,343 | -0.05(-0.47%) |
Apr 10, 2024 | 10.59 | 10.59 | 10.48 | 10.52 | 214,072 | -0.13(-1.21%) |
Apr 09, 2024 | 10.61 | 10.66 | 10.60 | 10.64 | 117,988 | +0.04(+0.37%) |
Apr 08, 2024 | 10.64 | 10.66 | 10.60 | 10.60 | 109,238 | -0.07(-0.65%) |
Apr 05, 2024 | 10.66 | 10.69 | 10.64 | 10.67 | 167,539 | -0.02(-0.19%) |
Apr 04, 2024 | 10.70 | 10.72 | 10.67 | 10.69 | 182,807 | +0.04(+0.37%) |
Apr 03, 2024 | 10.62 | 10.68 | 10.59 | 10.65 | 187,407 | -0.01(-0.09%) |
Apr 02, 2024 | 10.62 | 10.67 | 10.51 | 10.66 | 147,623 | -0.01(-0.09%) |
Apr 01, 2024 | 10.77 | 10.77 | 10.66 | 10.67 | 216,697 | -0.05(-0.46%) |
Mar 28, 2024 | 10.73 | 10.78 | 10.70 | 10.72 | 446,061 | +0.01(+0.09%) |
Mar 27, 2024 | 10.70 | 10.71 | 10.64 | 10.71 | 190,565 | +0.04(+0.37%) |
Mar 26, 2024 | 10.70 | 10.70 | 10.66 | 10.67 | 95,865 | +0.02(+0.19%) |
Mar 25, 2024 | 10.68 | 10.68 | 10.62 | 10.65 | 155,444 | +0.02(+0.19%) |
Mar 22, 2024 | 10.70 | 10.71 | 10.62 | 10.63 | 152,264 | +0.02(+0.19%) |
Mar 21, 2024 | 10.66 | 10.66 | 10.59 | 10.61 | 146,490 | +0.02(+0.19%) |
Mar 20, 2024 | 10.62 | 10.64 | 10.54 | 10.59 | 201,988 | +0.00(+0.00%) |
Mar 19, 2024 | 10.59 | 10.59 | 10.56 | 10.59 | 147,809 | +0.05(+0.47%) |
Mar 18, 2024 | 10.59 | 10.62 | 10.54 | 10.54 | 180,275 | -0.01(-0.09%) |
Mar 15, 2024 | 10.51 | 10.58 | 10.45 | 10.55 | 131,183 | +0.03(+0.28%) |
Mar 14, 2024 | 10.59 | 10.59 | 10.51 | 10.53 | 103,403 | -0.09(-0.89%) |
Mar 13, 2024 | 10.67 | 10.68 | 10.61 | 10.62 | 144,046 | -0.03(-0.28%) |
Mar 12, 2024 | 10.58 | 10.65 | 10.54 | 10.65 | 191,273 | +0.09(+0.84%) |
Mar 11, 2024 | 10.54 | 10.58 | 10.48 | 10.56 | 128,230 | +0.02(+0.19%) |
Mar 08, 2024 | 10.45 | 10.55 | 10.43 | 10.54 | 179,026 | +0.04(+0.38%) |
Mar 07, 2024 | 10.50 | 10.51 | 10.44 | 10.50 | 205,342 | +0.00(+0.00%) |
Mar 06, 2024 | 10.45 | 10.50 | 10.43 | 10.50 | 259,748 | +0.10(+0.95%) |
Mar 05, 2024 | 10.33 | 10.43 | 10.33 | 10.40 | 151,962 | +0.08(+0.76%) |
Mar 04, 2024 | 10.32 | 10.36 | 10.31 | 10.32 | 138,853 | -0.04(-0.38%) |
Mar 01, 2024 | 10.29 | 10.37 | 10.26 | 10.36 | 270,890 | +0.03(+0.29%) |
Feb 29, 2024 | 10.35 | 10.38 | 10.30 | 10.33 | 304,999 | +0.03(+0.29%) |
Feb 28, 2024 | 10.21 | 10.31 | 10.20 | 10.30 | 194,274 | +0.06(+0.58%) |
Feb 27, 2024 | 10.24 | 10.26 | 10.22 | 10.24 | 157,502 | +0.01(+0.10%) |
Feb 26, 2024 | 10.29 | 10.32 | 10.22 | 10.24 | 124,979 | -0.05(-0.48%) |
Feb 23, 2024 | 10.27 | 10.30 | 10.25 | 10.28 | 194,974 | +0.04(+0.38%) |
Feb 22, 2024 | 10.31 | 10.31 | 10.23 | 10.24 | 156,881 | +0.02(+0.19%) |
Feb 21, 2024 | 10.28 | 10.29 | 10.20 | 10.23 | 149,199 | -0.04(-0.38%) |
Feb 20, 2024 | 10.21 | 10.28 | 10.21 | 10.26 | 136,469 | +0.04(+0.39%) |
Feb 16, 2024 | 10.20 | 10.24 | 10.13 | 10.23 | 146,058 | -0.02(-0.19%) |
Feb 15, 2024 | 10.27 | 10.34 | 10.20 | 10.24 | 327,656 | -0.02(-0.19%) |
Feb 14, 2024 | 10.30 | 10.37 | 10.20 | 10.26 | 352,267 | -0.03(-0.34%) |
Feb 13, 2024 | 10.54 | 10.54 | 10.21 | 10.30 | 630,846 | -0.33(-3.13%) |
Feb 12, 2024 | 10.61 | 10.65 | 10.60 | 10.63 | 293,900 | +0.04(+0.37%) |
Feb 09, 2024 | 10.64 | 10.66 | 10.58 | 10.59 | 188,423 | -0.06(-0.55%) |
Feb 08, 2024 | 10.69 | 10.69 | 10.63 | 10.65 | 133,382 | -0.06(-0.55%) |
Feb 07, 2024 | 10.72 | 10.74 | 10.70 | 10.71 | 141,229 | +0.01(+0.09%) |
Feb 06, 2024 | 10.66 | 10.70 | 10.65 | 10.70 | 250,941 | +0.08(+0.74%) |
Feb 05, 2024 | 10.62 | 10.64 | 10.56 | 10.62 | 227,819 | -0.07(-0.64%) |
Feb 02, 2024 | 10.72 | 10.73 | 10.68 | 10.69 | 140,941 | -0.08(-0.73%) |