Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 10.01 | 10.04 | 10.00 | 10.03 | 43,190 | -0.02(-0.15%) |
Apr 23, 2024 | 9.960 | 10.06 | 9.960 | 10.04 | 57,346 | +0.05(+0.55%) |
Apr 22, 2024 | 9.960 | 10.00 | 9.950 | 9.990 | 59,963 | +0.00(+0.00%) |
Apr 19, 2024 | 10.00 | 10.02 | 9.970 | 9.990 | 35,756 | +0.00(+0.00%) |
Apr 18, 2024 | 9.990 | 10.02 | 9.970 | 9.990 | 68,752 | -0.02(-0.20%) |
Apr 17, 2024 | 10.02 | 10.02 | 9.980 | 10.01 | 60,198 | -0.01(-0.10%) |
Apr 16, 2024 | 9.990 | 10.06 | 9.990 | 10.02 | 59,775 | -0.03(-0.30%) |
Apr 15, 2024 | 10.06 | 10.08 | 10.04 | 10.05 | 65,127 | -0.05(-0.49%) |
Apr 12, 2024 | 10.08 | 10.13 | 10.08 | 10.10 | 38,311 | -0.02(-0.20%) |
Apr 11, 2024 | 10.12 | 10.12 | 10.06 | 10.12 | 151,208 | +0.04(+0.40%) |
Apr 10, 2024 | 10.10 | 10.12 | 10.05 | 10.08 | 27,291 | -0.11(-1.08%) |
Apr 09, 2024 | 10.16 | 10.22 | 10.16 | 10.19 | 17,533 | +0.01(+0.10%) |
Apr 08, 2024 | 10.12 | 10.21 | 10.12 | 10.18 | 56,694 | +0.05(+0.49%) |
Apr 05, 2024 | 10.12 | 10.17 | 10.12 | 10.13 | 80,083 | -0.03(-0.28%) |
Apr 04, 2024 | 10.12 | 10.16 | 10.10 | 10.16 | 107,030 | +0.05(+0.48%) |
Apr 03, 2024 | 10.10 | 10.14 | 10.10 | 10.11 | 32,208 | -0.06(-0.59%) |
Apr 02, 2024 | 10.20 | 10.22 | 10.17 | 10.17 | 56,828 | -0.06(-0.59%) |
Apr 01, 2024 | 10.30 | 10.30 | 10.23 | 10.23 | 59,377 | -0.13(-1.25%) |
Mar 28, 2024 | 10.29 | 10.36 | 10.27 | 10.36 | 74,342 | +0.07(+0.68%) |
Mar 27, 2024 | 10.28 | 10.31 | 10.26 | 10.29 | 13,693 | +0.01(+0.10%) |
Mar 26, 2024 | 10.29 | 10.30 | 10.27 | 10.28 | 18,322 | +0.01(+0.10%) |
Mar 25, 2024 | 10.28 | 10.30 | 10.25 | 10.27 | 64,866 | -0.01(-0.10%) |
Mar 22, 2024 | 10.29 | 10.31 | 10.27 | 10.28 | 39,489 | +0.00(+0.00%) |
Mar 21, 2024 | 10.29 | 10.31 | 10.26 | 10.28 | 51,475 | -0.03(-0.29%) |
Mar 20, 2024 | 10.30 | 10.32 | 10.28 | 10.31 | 31,495 | -0.01(-0.10%) |
Mar 19, 2024 | 10.32 | 10.34 | 10.29 | 10.32 | 29,627 | +0.00(+0.00%) |
Mar 18, 2024 | 10.25 | 10.33 | 10.25 | 10.32 | 59,938 | +0.07(+0.68%) |
Mar 15, 2024 | 10.21 | 10.26 | 10.10 | 10.25 | 64,403 | +0.05(+0.49%) |
Mar 14, 2024 | 10.30 | 10.31 | 10.17 | 10.20 | 135,620 | -0.12(-1.16%) |
Mar 13, 2024 | 10.24 | 10.32 | 10.24 | 10.32 | 61,921 | +0.03(+0.29%) |
Mar 12, 2024 | 10.32 | 10.32 | 10.26 | 10.29 | 93,441 | -0.01(-0.10%) |
Mar 11, 2024 | 10.26 | 10.31 | 10.26 | 10.30 | 79,876 | +0.00(+0.00%) |
Mar 08, 2024 | 10.28 | 10.30 | 10.27 | 10.30 | 80,808 | +0.02(+0.19%) |
Mar 07, 2024 | 10.30 | 10.30 | 10.28 | 10.28 | 60,628 | +0.00(+0.00%) |
Mar 06, 2024 | 10.25 | 10.30 | 10.25 | 10.28 | 58,885 | +0.00(+0.00%) |
Mar 05, 2024 | 10.27 | 10.30 | 10.25 | 10.28 | 109,168 | +0.05(+0.49%) |
Mar 04, 2024 | 10.21 | 10.28 | 10.21 | 10.23 | 114,912 | -0.04(-0.44%) |
Mar 01, 2024 | 10.24 | 10.29 | 10.21 | 10.27 | 70,580 | +0.01(+0.05%) |
Feb 29, 2024 | 10.23 | 10.27 | 10.23 | 10.27 | 37,653 | +0.05(+0.49%) |
Feb 28, 2024 | 10.22 | 10.23 | 10.19 | 10.22 | 50,598 | +0.03(+0.29%) |
Feb 27, 2024 | 10.25 | 10.25 | 10.19 | 10.19 | 64,566 | -0.03(-0.29%) |
Feb 26, 2024 | 10.31 | 10.32 | 10.20 | 10.22 | 66,677 | -0.09(-0.87%) |
Feb 23, 2024 | 10.30 | 10.33 | 10.29 | 10.31 | 67,186 | +0.00(+0.00%) |
Feb 22, 2024 | 10.34 | 10.34 | 10.30 | 10.31 | 43,611 | +0.01(+0.10%) |
Feb 21, 2024 | 10.28 | 10.32 | 10.28 | 10.30 | 29,640 | +0.00(+0.00%) |
Feb 20, 2024 | 10.27 | 10.31 | 10.26 | 10.30 | 47,377 | +0.02(+0.19%) |
Feb 16, 2024 | 10.30 | 10.31 | 10.26 | 10.28 | 32,321 | -0.05(-0.48%) |
Feb 15, 2024 | 10.25 | 10.33 | 10.25 | 10.33 | 21,336 | +0.08(+0.77%) |
Feb 14, 2024 | 10.24 | 10.28 | 10.21 | 10.25 | 71,486 | +0.05(+0.49%) |
Feb 13, 2024 | 10.21 | 10.22 | 10.18 | 10.20 | 35,061 | -0.09(-0.87%) |
Feb 12, 2024 | 10.25 | 10.29 | 10.22 | 10.29 | 55,748 | +0.06(+0.58%) |
Feb 09, 2024 | 10.17 | 10.23 | 10.17 | 10.23 | 87,068 | +0.03(+0.34%) |
Feb 08, 2024 | 10.20 | 10.21 | 10.18 | 10.20 | 74,918 | -0.01(-0.15%) |
Feb 07, 2024 | 10.15 | 10.23 | 10.15 | 10.21 | 107,063 | +0.03(+0.29%) |
Feb 06, 2024 | 10.09 | 10.18 | 10.09 | 10.18 | 73,909 | +0.05(+0.49%) |
Feb 05, 2024 | 10.14 | 10.14 | 10.08 | 10.13 | 99,820 | -0.04(-0.39%) |
Feb 02, 2024 | 10.15 | 10.20 | 10.15 | 10.17 | 96,728 | -0.10(-0.97%) |