Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 10.46 | 10.67 | 10.46 | 10.47 | 277,691 | -0.01(-0.10%) |
Apr 22, 2024 | 10.53 | 10.58 | 10.34 | 10.48 | 256,034 | -0.08(-0.76%) |
Apr 19, 2024 | 10.30 | 10.67 | 10.30 | 10.56 | 254,310 | +0.22(+2.13%) |
Apr 18, 2024 | 10.42 | 10.48 | 10.30 | 10.34 | 271,342 | -0.03(-0.29%) |
Apr 17, 2024 | 10.06 | 10.55 | 10.06 | 10.37 | 310,257 | +0.13(+1.27%) |
Apr 16, 2024 | 10.02 | 10.34 | 10.02 | 10.24 | 309,725 | +0.12(+1.19%) |
Apr 15, 2024 | 10.43 | 10.46 | 10.09 | 10.12 | 288,146 | -0.37(-3.53%) |
Apr 12, 2024 | 10.57 | 10.80 | 10.44 | 10.49 | 334,637 | -0.01(-0.10%) |
Apr 11, 2024 | 10.60 | 10.64 | 10.34 | 10.50 | 341,055 | -0.03(-0.28%) |
Apr 10, 2024 | 10.33 | 10.68 | 10.28 | 10.53 | 388,521 | +0.18(+1.74%) |
Apr 09, 2024 | 10.11 | 10.35 | 10.05 | 10.35 | 623,338 | +0.22(+2.17%) |
Apr 08, 2024 | 9.900 | 10.13 | 9.700 | 10.13 | 717,175 | +0.31(+3.16%) |
Apr 05, 2024 | 9.930 | 9.950 | 9.790 | 9.820 | 417,233 | -0.09(-0.91%) |
Apr 04, 2024 | 9.940 | 9.950 | 9.780 | 9.910 | 269,639 | +0.01(+0.10%) |
Apr 03, 2024 | 9.950 | 10.08 | 9.840 | 9.900 | 323,576 | -0.04(-0.40%) |
Apr 02, 2024 | 9.980 | 10.02 | 9.850 | 9.940 | 149,195 | -0.03(-0.30%) |
Apr 01, 2024 | 9.890 | 9.970 | 9.750 | 9.970 | 180,640 | +0.09(+0.91%) |
Mar 28, 2024 | 9.880 | 0 | +0.19(+1.96%) | |||
Mar 27, 2024 | 9.820 | 9.830 | 9.640 | 9.690 | 323,734 | -0.18(-1.82%) |
Mar 26, 2024 | 9.940 | 10.00 | 9.840 | 9.870 | 256,295 | -0.07(-0.70%) |
Mar 25, 2024 | 9.730 | 10.02 | 9.730 | 9.940 | 263,633 | +0.22(+2.26%) |
Mar 22, 2024 | 9.940 | 9.940 | 9.670 | 9.720 | 163,144 | -0.22(-2.21%) |
Mar 21, 2024 | 9.810 | 10.04 | 9.760 | 9.940 | 170,329 | +0.06(+0.61%) |
Mar 20, 2024 | 9.900 | 9.960 | 9.840 | 9.880 | 123,870 | -0.07(-0.70%) |
Mar 19, 2024 | 9.890 | 10.01 | 9.880 | 9.950 | 252,581 | +0.06(+0.61%) |
Mar 18, 2024 | 9.920 | 10.05 | 9.770 | 9.890 | 245,185 | -0.05(-0.50%) |
Mar 15, 2024 | 9.970 | 10.09 | 9.900 | 9.940 | 206,875 | -0.03(-0.30%) |
Mar 14, 2024 | 10.14 | 10.24 | 9.930 | 9.970 | 200,028 | -0.13(-1.29%) |
Mar 13, 2024 | 10.04 | 10.15 | 9.890 | 10.10 | 268,576 | +0.11(+1.10%) |
Mar 12, 2024 | 9.880 | 10.01 | 9.800 | 9.990 | 140,426 | +0.08(+0.81%) |
Mar 11, 2024 | 9.790 | 9.930 | 9.770 | 9.910 | 120,355 | +0.04(+0.41%) |
Mar 08, 2024 | 10.04 | 10.10 | 9.840 | 9.870 | 246,587 | -0.26(-2.57%) |
Mar 07, 2024 | 10.38 | 10.39 | 10.11 | 10.13 | 193,027 | -0.22(-2.13%) |
Mar 06, 2024 | 10.34 | 10.66 | 10.18 | 10.35 | 424,904 | +0.01(+0.10%) |
Mar 05, 2024 | 10.49 | 11.05 | 10.30 | 10.34 | 562,988 | -0.06(-0.58%) |
Mar 04, 2024 | 10.30 | 10.51 | 10.18 | 10.40 | 449,842 | +0.17(+1.66%) |
Mar 01, 2024 | 10.11 | 10.28 | 10.05 | 10.23 | 197,201 | +0.19(+1.89%) |
Feb 29, 2024 | 10.10 | 10.19 | 10.00 | 10.04 | 250,088 | +0.01(+0.10%) |
Feb 28, 2024 | 9.840 | 10.11 | 9.800 | 10.03 | 257,163 | +0.12(+1.21%) |
Feb 27, 2024 | 9.690 | 9.940 | 9.660 | 9.910 | 392,276 | +0.19(+1.95%) |
Feb 26, 2024 | 9.590 | 9.760 | 9.460 | 9.720 | 198,141 | +0.11(+1.14%) |
Feb 23, 2024 | 9.600 | 9.610 | 9.420 | 9.610 | 190,956 | -0.09(-0.93%) |
Feb 22, 2024 | 9.710 | 9.760 | 9.580 | 9.700 | 213,915 | -0.07(-0.72%) |
Feb 21, 2024 | 9.270 | 9.790 | 9.260 | 9.770 | 423,373 | +0.69(+7.60%) |
Feb 20, 2024 | 9.310 | 9.440 | 9.060 | 9.080 | 261,006 | -0.28(-2.99%) |
Feb 16, 2024 | 9.360 | 0 | -0.04(-0.43%) | |||
Feb 15, 2024 | 8.950 | 9.440 | 8.950 | 9.400 | 640,340 | +0.43(+4.79%) |
Feb 14, 2024 | 9.140 | 9.200 | 8.930 | 8.970 | 356,411 | -0.04(-0.44%) |
Feb 13, 2024 | 9.190 | 9.250 | 8.930 | 9.010 | 563,632 | -0.23(-2.49%) |
Feb 12, 2024 | 9.080 | 9.310 | 8.970 | 9.240 | 152,353 | +0.12(+1.32%) |
Feb 09, 2024 | 9.160 | 9.200 | 9.080 | 9.120 | 211,491 | +0.00(+0.00%) |
Feb 08, 2024 | 9.020 | 9.190 | 8.940 | 9.120 | 321,623 | +0.10(+1.11%) |
Feb 07, 2024 | 8.470 | 9.040 | 8.470 | 9.020 | 664,920 | +0.50(+5.87%) |
Feb 06, 2024 | 8.610 | 8.610 | 8.450 | 8.520 | 181,962 | -0.04(-0.47%) |
Feb 05, 2024 | 8.610 | 8.650 | 8.460 | 8.560 | 215,781 | -0.11(-1.27%) |
Feb 02, 2024 | 8.790 | 8.950 | 8.650 | 8.670 | 204,156 | -0.18(-2.03%) |