Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.45 | 10.48 | 10.44 | 10.45 | 121,419 | -0.06(-0.57%) |
Apr 29, 2024 | 10.50 | 10.52 | 10.49 | 10.51 | 77,515 | +0.01(+0.10%) |
Apr 26, 2024 | 10.46 | 10.53 | 10.46 | 10.50 | 86,883 | +0.03(+0.28%) |
Apr 25, 2024 | 10.50 | 10.50 | 10.45 | 10.47 | 159,400 | -0.08(-0.75%) |
Apr 24, 2024 | 10.57 | 10.61 | 10.55 | 10.55 | 100,972 | -0.04(-0.38%) |
Apr 23, 2024 | 10.55 | 10.62 | 10.55 | 10.59 | 60,942 | +0.03(+0.28%) |
Apr 22, 2024 | 10.59 | 10.61 | 10.55 | 10.56 | 123,048 | -0.04(-0.38%) |
Apr 19, 2024 | 10.61 | 10.66 | 10.58 | 10.60 | 134,947 | +0.01(+0.09%) |
Apr 18, 2024 | 10.72 | 10.72 | 10.59 | 10.59 | 111,497 | -0.09(-0.84%) |
Apr 17, 2024 | 10.66 | 10.71 | 10.64 | 10.68 | 121,377 | +0.03(+0.28%) |
Apr 16, 2024 | 10.59 | 10.69 | 10.59 | 10.65 | 98,848 | -0.01(-0.09%) |
Apr 15, 2024 | 10.71 | 10.74 | 10.65 | 10.66 | 146,909 | -0.11(-1.02%) |
Apr 12, 2024 | 10.80 | 10.82 | 10.76 | 10.77 | 80,748 | +0.02(+0.21%) |
Apr 11, 2024 | 10.72 | 10.77 | 10.69 | 10.74 | 120,289 | +0.01(+0.09%) |
Apr 10, 2024 | 10.77 | 10.77 | 10.72 | 10.73 | 165,398 | -0.12(-1.09%) |
Apr 09, 2024 | 10.84 | 10.85 | 10.77 | 10.85 | 128,638 | +0.08(+0.74%) |
Apr 08, 2024 | 10.74 | 10.81 | 10.74 | 10.77 | 47,481 | +0.02(+0.18%) |
Apr 05, 2024 | 10.76 | 10.76 | 10.73 | 10.75 | 61,897 | -0.04(-0.37%) |
Apr 04, 2024 | 10.78 | 10.81 | 10.77 | 10.79 | 69,569 | +0.02(+0.18%) |
Apr 03, 2024 | 10.74 | 10.77 | 10.73 | 10.77 | 142,472 | -0.02(-0.18%) |
Apr 02, 2024 | 10.81 | 10.82 | 10.73 | 10.79 | 250,288 | -0.06(-0.55%) |
Apr 01, 2024 | 10.95 | 10.97 | 10.84 | 10.85 | 130,899 | -0.10(-0.90%) |
Mar 28, 2024 | 10.88 | 10.95 | 10.85 | 10.95 | 160,658 | +0.05(+0.45%) |
Mar 27, 2024 | 10.87 | 10.90 | 10.84 | 10.90 | 109,896 | +0.03(+0.27%) |
Mar 26, 2024 | 10.89 | 10.90 | 10.85 | 10.87 | 116,941 | -0.02(-0.18%) |
Mar 25, 2024 | 10.94 | 10.94 | 10.89 | 10.89 | 98,270 | -0.04(-0.36%) |
Mar 22, 2024 | 10.97 | 10.98 | 10.90 | 10.93 | 78,090 | +0.03(+0.27%) |
Mar 21, 2024 | 10.93 | 10.96 | 10.89 | 10.90 | 154,843 | -0.01(-0.09%) |
Mar 20, 2024 | 10.97 | 10.97 | 10.89 | 10.91 | 107,603 | -0.02(-0.18%) |
Mar 19, 2024 | 10.95 | 10.97 | 10.91 | 10.93 | 124,998 | -0.01(-0.09%) |
Mar 18, 2024 | 10.89 | 10.96 | 10.89 | 10.94 | 101,004 | +0.06(+0.55%) |
Mar 15, 2024 | 10.86 | 10.88 | 10.83 | 10.88 | 106,783 | +0.02(+0.18%) |
Mar 14, 2024 | 10.94 | 10.95 | 10.85 | 10.86 | 245,130 | -0.06(-0.52%) |
Mar 13, 2024 | 11.02 | 11.05 | 10.92 | 10.92 | 365,509 | -0.13(-1.16%) |
Mar 12, 2024 | 11.11 | 11.11 | 11.01 | 11.05 | 234,012 | -0.06(-0.53%) |
Mar 11, 2024 | 11.14 | 11.14 | 11.06 | 11.11 | 99,881 | +0.02(+0.18%) |
Mar 08, 2024 | 11.01 | 11.09 | 11.01 | 11.09 | 206,393 | +0.05(+0.45%) |
Mar 07, 2024 | 11.00 | 11.04 | 10.97 | 11.04 | 203,764 | +0.04(+0.36%) |
Mar 06, 2024 | 11.10 | 11.10 | 10.98 | 11.00 | 271,176 | -0.04(-0.36%) |
Mar 05, 2024 | 11.05 | 11.08 | 11.01 | 11.04 | 270,264 | -0.02(-0.18%) |
Mar 04, 2024 | 11.11 | 11.13 | 11.02 | 11.06 | 288,136 | -0.02(-0.18%) |
Mar 01, 2024 | 11.04 | 11.11 | 11.01 | 11.08 | 217,816 | +0.08(+0.72%) |
Feb 29, 2024 | 11.02 | 11.02 | 10.95 | 11.00 | 212,290 | +0.06(+0.54%) |
Feb 28, 2024 | 10.88 | 10.96 | 10.87 | 10.94 | 251,246 | +0.07(+0.63%) |
Feb 27, 2024 | 10.91 | 10.91 | 10.85 | 10.87 | 127,742 | -0.03(-0.27%) |
Feb 26, 2024 | 10.98 | 10.98 | 10.87 | 10.90 | 214,208 | -0.02(-0.18%) |
Feb 23, 2024 | 10.97 | 10.97 | 10.92 | 10.92 | 153,962 | -0.05(-0.45%) |
Feb 22, 2024 | 11.01 | 11.01 | 10.92 | 10.97 | 219,327 | +0.03(+0.27%) |
Feb 21, 2024 | 10.92 | 10.97 | 10.91 | 10.94 | 226,239 | -0.01(-0.09%) |
Feb 20, 2024 | 10.89 | 10.97 | 10.84 | 10.95 | 438,382 | +0.12(+1.09%) |
Feb 16, 2024 | 10.86 | 10.86 | 10.74 | 10.83 | 450,329 | -0.05(-0.45%) |
Feb 15, 2024 | 10.87 | 10.91 | 10.86 | 10.88 | 423,988 | +0.06(+0.55%) |
Feb 14, 2024 | 10.73 | 10.87 | 10.73 | 10.82 | 608,938 | +0.10(+0.94%) |
Feb 13, 2024 | 10.68 | 10.76 | 10.64 | 10.72 | 859,340 | -0.03(-0.27%) |
Feb 12, 2024 | 10.66 | 10.76 | 10.62 | 10.75 | 1,747,777 | +0.22(+2.05%) |
Feb 09, 2024 | 10.53 | 10.58 | 10.51 | 10.53 | 305,768 | +0.00(+0.00%) |
Feb 08, 2024 | 10.54 | 10.57 | 10.51 | 10.53 | 108,387 | -0.03(-0.28%) |
Feb 07, 2024 | 10.55 | 10.58 | 10.54 | 10.56 | 55,830 | +0.02(+0.19%) |
Feb 06, 2024 | 10.48 | 10.56 | 10.48 | 10.54 | 103,098 | +0.07(+0.65%) |
Feb 05, 2024 | 10.51 | 10.52 | 10.45 | 10.48 | 152,026 | -0.07(-0.65%) |
Feb 02, 2024 | 10.56 | 10.59 | 10.52 | 10.54 | 214,169 | -0.08(-0.74%) |