Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.88 | 10.91 | 10.86 | 10.88 | 168,739 | -0.06(-0.55%) |
Apr 29, 2024 | 10.87 | 10.95 | 10.87 | 10.94 | 170,539 | +0.07(+0.64%) |
Apr 26, 2024 | 10.88 | 10.91 | 10.87 | 10.87 | 128,726 | +0.00(+0.00%) |
Apr 25, 2024 | 10.84 | 10.87 | 10.83 | 10.87 | 151,885 | -0.07(-0.64%) |
Apr 24, 2024 | 10.95 | 10.96 | 10.92 | 10.94 | 184,603 | -0.01(-0.09%) |
Apr 23, 2024 | 10.88 | 10.97 | 10.88 | 10.95 | 256,306 | +0.06(+0.55%) |
Apr 22, 2024 | 10.96 | 10.96 | 10.86 | 10.89 | 231,740 | -0.04(-0.36%) |
Apr 19, 2024 | 10.99 | 10.99 | 10.90 | 10.93 | 203,174 | -0.02(-0.18%) |
Apr 18, 2024 | 11.01 | 11.01 | 10.93 | 10.95 | 257,127 | -0.06(-0.54%) |
Apr 17, 2024 | 11.03 | 11.03 | 10.94 | 11.01 | 246,985 | +0.06(+0.55%) |
Apr 16, 2024 | 10.96 | 11.06 | 10.91 | 10.95 | 480,832 | -0.03(-0.27%) |
Apr 15, 2024 | 11.02 | 11.04 | 10.97 | 10.98 | 174,883 | -0.10(-0.90%) |
Apr 12, 2024 | 11.10 | 11.14 | 11.05 | 11.07 | 146,291 | -0.01(-0.13%) |
Apr 11, 2024 | 11.01 | 11.11 | 11.00 | 11.09 | 177,190 | +0.05(+0.45%) |
Apr 10, 2024 | 11.06 | 11.08 | 11.00 | 11.04 | 334,066 | -0.10(-0.89%) |
Apr 09, 2024 | 11.18 | 11.19 | 11.10 | 11.14 | 113,525 | +0.01(+0.09%) |
Apr 08, 2024 | 11.07 | 11.16 | 11.07 | 11.13 | 160,595 | +0.08(+0.72%) |
Apr 05, 2024 | 11.06 | 11.07 | 11.02 | 11.05 | 138,595 | -0.04(-0.36%) |
Apr 04, 2024 | 11.14 | 11.15 | 11.06 | 11.09 | 147,143 | -0.03(-0.27%) |
Apr 03, 2024 | 11.13 | 11.13 | 11.04 | 11.12 | 244,154 | -0.07(-0.62%) |
Apr 02, 2024 | 11.16 | 11.20 | 11.12 | 11.19 | 243,809 | -0.03(-0.26%) |
Apr 01, 2024 | 11.35 | 11.39 | 11.19 | 11.22 | 247,807 | -0.13(-1.13%) |
Mar 28, 2024 | 11.38 | 11.42 | 11.27 | 11.35 | 403,366 | -0.03(-0.26%) |
Mar 27, 2024 | 11.27 | 11.39 | 11.25 | 11.38 | 260,077 | +0.09(+0.79%) |
Mar 26, 2024 | 11.27 | 11.29 | 11.24 | 11.29 | 198,245 | +0.04(+0.35%) |
Mar 25, 2024 | 11.27 | 11.29 | 11.24 | 11.25 | 136,437 | -0.03(-0.26%) |
Mar 22, 2024 | 11.29 | 11.30 | 11.26 | 11.28 | 169,094 | +0.04(+0.35%) |
Mar 21, 2024 | 11.32 | 11.33 | 11.21 | 11.24 | 297,847 | -0.04(-0.35%) |
Mar 20, 2024 | 11.29 | 11.32 | 11.26 | 11.28 | 217,933 | -0.02(-0.18%) |
Mar 19, 2024 | 11.34 | 11.34 | 11.28 | 11.30 | 126,319 | -0.04(-0.35%) |
Mar 18, 2024 | 11.31 | 11.35 | 11.29 | 11.34 | 113,935 | +0.06(+0.53%) |
Mar 15, 2024 | 11.22 | 11.29 | 11.19 | 11.28 | 120,333 | +0.03(+0.26%) |
Mar 14, 2024 | 11.34 | 11.34 | 11.21 | 11.25 | 234,119 | -0.09(-0.83%) |
Mar 13, 2024 | 11.32 | 11.35 | 11.31 | 11.34 | 154,787 | +0.03(+0.26%) |
Mar 12, 2024 | 11.33 | 11.35 | 11.28 | 11.31 | 250,989 | -0.04(-0.35%) |
Mar 11, 2024 | 11.40 | 11.41 | 11.34 | 11.35 | 124,439 | -0.05(-0.43%) |
Mar 08, 2024 | 11.49 | 11.52 | 11.34 | 11.40 | 396,391 | -0.06(-0.52%) |
Mar 07, 2024 | 11.45 | 11.47 | 11.44 | 11.46 | 115,209 | +0.04(+0.35%) |
Mar 06, 2024 | 11.41 | 11.43 | 11.39 | 11.42 | 143,182 | +0.02(+0.17%) |
Mar 05, 2024 | 11.37 | 11.42 | 11.36 | 11.40 | 579,789 | +0.04(+0.35%) |
Mar 04, 2024 | 11.29 | 11.38 | 11.28 | 11.36 | 307,143 | +0.02(+0.17%) |
Mar 01, 2024 | 11.28 | 11.34 | 11.25 | 11.34 | 273,824 | +0.08(+0.70%) |
Feb 29, 2024 | 11.22 | 11.26 | 11.22 | 11.26 | 107,371 | +0.05(+0.44%) |
Feb 28, 2024 | 11.16 | 11.22 | 11.16 | 11.21 | 175,934 | +0.05(+0.44%) |
Feb 27, 2024 | 11.17 | 11.21 | 11.15 | 11.16 | 231,948 | -0.03(-0.26%) |
Feb 26, 2024 | 11.24 | 11.25 | 11.17 | 11.19 | 159,439 | -0.03(-0.26%) |
Feb 23, 2024 | 11.28 | 11.28 | 11.22 | 11.22 | 151,192 | -0.03(-0.26%) |
Feb 22, 2024 | 11.28 | 11.28 | 11.22 | 11.25 | 119,429 | +0.01(+0.09%) |
Feb 21, 2024 | 11.26 | 11.28 | 11.21 | 11.24 | 148,794 | -0.02(-0.17%) |
Feb 20, 2024 | 11.25 | 11.27 | 11.24 | 11.26 | 133,530 | +0.02(+0.18%) |
Feb 16, 2024 | 11.22 | 11.25 | 11.18 | 11.24 | 129,626 | -0.01(-0.09%) |
Feb 15, 2024 | 11.23 | 11.26 | 11.20 | 11.25 | 285,203 | +0.09(+0.79%) |
Feb 14, 2024 | 11.04 | 11.16 | 11.04 | 11.16 | 154,177 | +0.13(+1.21%) |
Feb 13, 2024 | 11.04 | 11.07 | 11.00 | 11.03 | 239,687 | -0.09(-0.79%) |
Feb 12, 2024 | 11.10 | 11.16 | 11.08 | 11.12 | 307,191 | +0.07(+0.62%) |
Feb 09, 2024 | 11.08 | 11.10 | 11.03 | 11.05 | 349,566 | -0.01(-0.09%) |
Feb 08, 2024 | 11.11 | 11.11 | 11.05 | 11.06 | 209,746 | -0.02(-0.18%) |
Feb 07, 2024 | 11.12 | 11.13 | 11.06 | 11.08 | 172,341 | +0.00(+0.00%) |
Feb 06, 2024 | 11.06 | 11.10 | 11.04 | 11.08 | 250,320 | +0.04(+0.36%) |
Feb 05, 2024 | 11.06 | 11.08 | 11.01 | 11.04 | 216,734 | -0.07(-0.62%) |
Feb 02, 2024 | 11.12 | 11.17 | 11.09 | 11.11 | 211,902 | -0.09(-0.79%) |