Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.51 | 10.94 | 10.51 | 10.53 | 123,092 | -0.39(-3.57%) |
Apr 29, 2024 | 10.90 | 11.02 | 10.85 | 10.92 | 159,402 | +0.07(+0.65%) |
Apr 26, 2024 | 10.77 | 11.06 | 10.76 | 10.85 | 64,916 | -0.27(-2.43%) |
Apr 25, 2024 | 11.07 | 11.18 | 11.01 | 11.12 | 63,105 | -0.14(-1.24%) |
Apr 24, 2024 | 11.35 | 11.35 | 11.17 | 11.26 | 45,635 | -0.06(-0.53%) |
Apr 23, 2024 | 11.21 | 11.36 | 11.21 | 11.32 | 97,295 | +0.26(+2.35%) |
Apr 22, 2024 | 11.03 | 11.11 | 10.99 | 11.06 | 95,036 | +0.14(+1.28%) |
Apr 19, 2024 | 10.95 | 11.00 | 10.89 | 10.92 | 47,088 | -0.08(-0.73%) |
Apr 18, 2024 | 11.03 | 11.11 | 10.98 | 11.00 | 53,610 | -0.04(-0.33%) |
Apr 17, 2024 | 11.16 | 11.16 | 10.96 | 11.04 | 60,200 | -0.12(-1.11%) |
Apr 16, 2024 | 11.14 | 11.17 | 11.07 | 11.16 | 134,806 | -0.13(-1.15%) |
Apr 15, 2024 | 11.54 | 11.59 | 11.29 | 11.29 | 69,770 | -0.04(-0.35%) |
Apr 12, 2024 | 11.39 | 11.46 | 11.32 | 11.33 | 613,688 | -0.26(-2.24%) |
Apr 11, 2024 | 11.45 | 11.59 | 11.34 | 11.59 | 82,391 | +0.12(+1.05%) |
Apr 10, 2024 | 11.39 | 11.51 | 11.37 | 11.47 | 62,497 | -0.18(-1.51%) |
Apr 09, 2024 | 11.72 | 11.73 | 11.59 | 11.65 | 40,702 | -0.03(-0.29%) |
Apr 08, 2024 | 11.64 | 11.72 | 11.64 | 11.68 | 55,487 | +0.14(+1.21%) |
Apr 05, 2024 | 11.50 | 11.54 | 11.46 | 11.54 | 41,434 | -0.08(-0.69%) |
Apr 04, 2024 | 11.85 | 11.85 | 11.62 | 11.62 | 42,153 | -0.10(-0.85%) |
Apr 03, 2024 | 11.62 | 11.77 | 11.57 | 11.72 | 45,071 | -0.06(-0.51%) |
Apr 02, 2024 | 11.73 | 11.83 | 11.71 | 11.78 | 54,676 | +0.08(+0.68%) |
Apr 01, 2024 | 11.88 | 11.88 | 11.58 | 11.70 | 34,371 | -0.10(-0.85%) |
Mar 28, 2024 | 11.75 | 12.00 | 11.50 | 11.80 | 58,274 | -0.16(-1.36%) |
Mar 27, 2024 | 11.95 | 11.97 | 11.90 | 11.96 | 52,035 | -0.15(-1.22%) |
Mar 26, 2024 | 12.02 | 12.12 | 11.98 | 12.11 | 156,479 | +0.27(+2.28%) |
Mar 25, 2024 | 11.82 | 11.94 | 11.37 | 11.84 | 72,451 | -0.17(-1.42%) |
Mar 22, 2024 | 12.00 | 12.07 | 12.00 | 12.01 | 23,302 | -0.10(-0.83%) |
Mar 21, 2024 | 12.14 | 12.17 | 12.07 | 12.11 | 41,069 | +0.06(+0.50%) |
Mar 20, 2024 | 11.95 | 12.07 | 11.83 | 12.05 | 46,660 | +0.13(+1.09%) |
Mar 19, 2024 | 11.84 | 11.95 | 11.82 | 11.92 | 63,864 | +0.07(+0.59%) |
Mar 18, 2024 | 12.05 | 12.05 | 11.84 | 11.85 | 29,348 | -0.20(-1.66%) |
Mar 15, 2024 | 12.09 | 12.12 | 12.02 | 12.05 | 38,464 | +0.00(+0.00%) |
Mar 14, 2024 | 12.21 | 12.22 | 12.01 | 12.05 | 43,271 | -0.19(-1.55%) |
Mar 13, 2024 | 12.33 | 12.33 | 12.23 | 12.24 | 29,663 | -0.07(-0.57%) |
Mar 12, 2024 | 12.25 | 12.35 | 12.17 | 12.31 | 41,743 | +0.19(+1.57%) |
Mar 11, 2024 | 12.13 | 12.17 | 12.02 | 12.12 | 40,753 | +0.10(+0.83%) |
Mar 08, 2024 | 12.18 | 12.19 | 12.00 | 12.02 | 37,243 | +0.17(+1.43%) |
Mar 07, 2024 | 11.77 | 11.86 | 11.74 | 11.85 | 33,015 | +0.16(+1.37%) |
Mar 06, 2024 | 11.58 | 11.72 | 11.54 | 11.69 | 91,216 | +0.35(+3.09%) |
Mar 05, 2024 | 11.52 | 11.53 | 11.32 | 11.34 | 308,445 | -0.32(-2.76%) |
Mar 04, 2024 | 11.68 | 11.71 | 11.65 | 11.66 | 456,694 | -0.17(-1.43%) |
Mar 01, 2024 | 11.74 | 11.83 | 11.72 | 11.83 | 85,893 | +0.18(+1.55%) |
Feb 29, 2024 | 11.70 | 11.71 | 11.61 | 11.65 | 88,519 | +0.08(+0.72%) |
Feb 28, 2024 | 11.58 | 11.59 | 11.51 | 11.57 | 34,752 | -0.11(-0.97%) |
Feb 27, 2024 | 11.71 | 11.73 | 11.67 | 11.68 | 40,576 | -0.13(-1.12%) |
Feb 26, 2024 | 11.83 | 11.83 | 11.78 | 11.81 | 45,271 | +0.09(+0.73%) |
Feb 23, 2024 | 11.72 | 11.79 | 11.70 | 11.73 | 43,096 | +0.30(+2.59%) |
Feb 22, 2024 | 11.32 | 11.45 | 11.32 | 11.43 | 39,910 | +0.18(+1.60%) |
Feb 21, 2024 | 11.21 | 11.27 | 11.20 | 11.25 | 103,922 | +0.00(+0.00%) |
Feb 20, 2024 | 11.25 | 11.32 | 11.22 | 11.25 | 35,967 | +0.00(+0.00%) |
Feb 16, 2024 | 11.21 | 11.30 | 11.16 | 11.25 | 33,557 | +0.11(+1.01%) |
Feb 15, 2024 | 11.06 | 11.15 | 11.05 | 11.14 | 39,292 | +0.22(+2.00%) |
Feb 14, 2024 | 10.80 | 10.92 | 10.79 | 10.92 | 107,096 | +0.19(+1.77%) |
Feb 13, 2024 | 10.72 | 10.82 | 10.69 | 10.73 | 51,249 | -0.49(-4.37%) |
Feb 12, 2024 | 11.22 | 11.24 | 11.18 | 11.22 | 73,829 | +0.04(+0.40%) |
Feb 09, 2024 | 11.05 | 11.18 | 11.05 | 11.18 | 41,975 | -0.04(-0.31%) |
Feb 08, 2024 | 11.20 | 11.21 | 11.14 | 11.21 | 33,569 | -0.02(-0.18%) |
Feb 07, 2024 | 11.18 | 11.23 | 11.16 | 11.23 | 59,323 | +0.06(+0.54%) |
Feb 06, 2024 | 11.09 | 11.17 | 11.08 | 11.17 | 84,463 | +0.13(+1.18%) |
Feb 05, 2024 | 11.01 | 11.04 | 10.92 | 11.04 | 86,878 | -0.17(-1.52%) |
Feb 02, 2024 | 11.10 | 11.22 | 11.06 | 11.21 | 53,262 | -0.17(-1.49%) |