Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 10.04 | 10.11 | 10.04 | 10.10 | 1,181,624 | +0.06(+0.60%) |
Apr 23, 2024 | 10.05 | 10.07 | 10.04 | 10.04 | 1,619,958 | -0.01(-0.10%) |
Apr 22, 2024 | 10.05 | 10.06 | 10.03 | 10.05 | 902,696 | +0.01(+0.10%) |
Apr 19, 2024 | 10.02 | 10.05 | 10.02 | 10.04 | 515,408 | +0.00(+0.00%) |
Apr 18, 2024 | 10.03 | 10.07 | 10.02 | 10.04 | 1,543,856 | +0.01(+0.10%) |
Apr 17, 2024 | 10.03 | 10.05 | 10.01 | 10.03 | 1,588,121 | +0.01(+0.10%) |
Apr 16, 2024 | 10.04 | 10.05 | 10.01 | 10.02 | 1,244,418 | -0.02(-0.20%) |
Apr 15, 2024 | 10.05 | 10.09 | 10.03 | 10.04 | 6,895,429 | -0.01(-0.10%) |
Apr 12, 2024 | 10.02 | 10.06 | 10.01 | 10.05 | 398,510 | +0.03(+0.30%) |
Apr 11, 2024 | 10.05 | 10.06 | 10.01 | 10.02 | 1,842,221 | -0.02(-0.20%) |
Apr 10, 2024 | 10.03 | 10.07 | 10.03 | 10.04 | 3,580,092 | -0.03(-0.30%) |
Apr 09, 2024 | 10.04 | 10.08 | 10.04 | 10.07 | 426,586 | +0.04(+0.40%) |
Apr 08, 2024 | 10.06 | 10.09 | 10.02 | 10.03 | 450,255 | -0.01(-0.10%) |
Apr 05, 2024 | 10.00 | 10.12 | 10.00 | 10.04 | 1,316,557 | +0.04(+0.40%) |
Apr 04, 2024 | 10.08 | 10.09 | 9.980 | 10.00 | 688,068 | -0.05(-0.50%) |
Apr 03, 2024 | 10.06 | 10.09 | 10.04 | 10.05 | 592,685 | -0.03(-0.30%) |
Apr 02, 2024 | 10.09 | 10.10 | 10.05 | 10.08 | 756,678 | -0.01(-0.10%) |
Apr 01, 2024 | 10.12 | 10.13 | 10.04 | 10.09 | 1,221,387 | -0.03(-0.30%) |
Mar 28, 2024 | 10.10 | 10.16 | 10.10 | 10.12 | 289,025 | +0.00(+0.00%) |
Mar 27, 2024 | 10.18 | 10.18 | 10.11 | 10.12 | 707,790 | -0.05(-0.49%) |
Mar 26, 2024 | 10.14 | 10.19 | 10.13 | 10.17 | 1,537,309 | +0.04(+0.39%) |
Mar 25, 2024 | 10.15 | 10.20 | 10.13 | 10.13 | 961,438 | -0.04(-0.39%) |
Mar 22, 2024 | 10.12 | 10.19 | 10.10 | 10.17 | 1,146,874 | +0.06(+0.59%) |
Mar 21, 2024 | 10.11 | 10.18 | 10.11 | 10.11 | 976,134 | -0.02(-0.20%) |
Mar 20, 2024 | 10.07 | 10.16 | 10.06 | 10.13 | 1,493,397 | +0.02(+0.20%) |
Mar 19, 2024 | 10.04 | 10.18 | 10.02 | 10.11 | 1,171,136 | +0.04(+0.40%) |
Mar 18, 2024 | 9.960 | 10.10 | 9.950 | 10.07 | 3,527,794 | +0.11(+1.10%) |
Mar 15, 2024 | 9.940 | 9.960 | 9.940 | 9.960 | 765,103 | +0.02(+0.20%) |
Mar 14, 2024 | 9.950 | 9.960 | 9.920 | 9.940 | 1,027,558 | +0.00(+0.00%) |
Mar 13, 2024 | 9.940 | 9.980 | 9.940 | 9.940 | 2,251,495 | +0.00(+0.00%) |
Mar 12, 2024 | 9.940 | 9.950 | 9.920 | 9.940 | 555,112 | +0.00(+0.00%) |
Mar 11, 2024 | 9.920 | 9.940 | 9.910 | 9.940 | 759,717 | +0.03(+0.30%) |
Mar 08, 2024 | 9.910 | 9.925 | 9.900 | 9.910 | 2,574,181 | +0.01(+0.10%) |
Mar 07, 2024 | 9.900 | 9.930 | 9.900 | 9.900 | 941,099 | -0.01(-0.10%) |
Mar 06, 2024 | 9.900 | 9.925 | 9.890 | 9.910 | 1,573,298 | +0.03(+0.30%) |
Mar 05, 2024 | 9.890 | 9.908 | 9.880 | 9.880 | 694,442 | -0.01(-0.10%) |
Mar 04, 2024 | 9.890 | 9.910 | 9.880 | 9.890 | 613,592 | -0.01(-0.10%) |
Mar 01, 2024 | 9.870 | 9.905 | 9.860 | 9.900 | 2,152,763 | +0.03(+0.30%) |
Feb 29, 2024 | 9.870 | 9.880 | 9.850 | 9.870 | 2,842,684 | +0.00(+0.00%) |
Feb 28, 2024 | 9.870 | 9.880 | 9.840 | 9.870 | 5,517,857 | -0.01(-0.10%) |
Feb 27, 2024 | 9.880 | 9.880 | 9.860 | 9.880 | 6,039,265 | +0.02(+0.20%) |
Feb 26, 2024 | 9.880 | 9.900 | 9.850 | 9.860 | 31,049,560 | +2.22(+29.06%) |
Feb 23, 2024 | 7.400 | 7.780 | 7.300 | 7.640 | 230,079 | +0.26(+3.52%) |
Feb 22, 2024 | 7.460 | 7.570 | 7.320 | 7.380 | 181,104 | -0.09(-1.20%) |
Feb 21, 2024 | 7.620 | 7.684 | 7.390 | 7.470 | 179,641 | -0.27(-3.49%) |
Feb 20, 2024 | 7.760 | 7.920 | 7.590 | 7.740 | 188,672 | -0.19(-2.40%) |
Feb 16, 2024 | 7.490 | 8.000 | 7.320 | 7.930 | 241,835 | +0.25(+3.26%) |
Feb 15, 2024 | 7.410 | 7.690 | 7.385 | 7.680 | 263,234 | +0.40(+5.49%) |
Feb 14, 2024 | 7.290 | 7.310 | 7.155 | 7.280 | 200,695 | +0.19(+2.68%) |
Feb 13, 2024 | 7.120 | 7.270 | 6.970 | 7.090 | 252,213 | -0.38(-5.09%) |
Feb 12, 2024 | 7.230 | 7.550 | 7.230 | 7.470 | 217,423 | +0.28(+3.89%) |
Feb 09, 2024 | 6.990 | 7.210 | 6.920 | 7.190 | 188,467 | +0.26(+3.75%) |
Feb 08, 2024 | 6.820 | 6.930 | 6.770 | 6.930 | 158,034 | +0.08(+1.17%) |
Feb 07, 2024 | 6.970 | 6.970 | 6.810 | 6.850 | 168,289 | -0.08(-1.15%) |
Feb 06, 2024 | 6.730 | 7.015 | 6.520 | 6.930 | 219,687 | +0.17(+2.51%) |
Feb 05, 2024 | 7.090 | 7.190 | 6.740 | 6.760 | 288,926 | -0.48(-6.63%) |
Feb 02, 2024 | 6.960 | 7.250 | 6.840 | 7.240 | 251,749 | +0.16(+2.26%) |