Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.04 | 11.04 | 10.91 | 10.94 | 49,871 | +0.00(+0.00%) |
Apr 29, 2024 | 10.92 | 11.00 | 10.92 | 10.94 | 18,828 | +0.03(+0.27%) |
Apr 26, 2024 | 10.85 | 10.96 | 10.85 | 10.91 | 13,394 | +0.04(+0.37%) |
Apr 25, 2024 | 10.84 | 10.91 | 10.83 | 10.87 | 17,758 | -0.07(-0.64%) |
Apr 24, 2024 | 10.94 | 10.99 | 10.89 | 10.94 | 13,660 | +0.01(+0.09%) |
Apr 23, 2024 | 10.83 | 10.98 | 10.83 | 10.93 | 20,117 | +0.11(+1.02%) |
Apr 22, 2024 | 10.65 | 10.83 | 10.65 | 10.82 | 24,957 | +0.18(+1.65%) |
Apr 19, 2024 | 10.51 | 10.66 | 10.51 | 10.64 | 498,721 | +0.12(+1.18%) |
Apr 18, 2024 | 10.55 | 10.60 | 10.52 | 10.52 | 92,045 | -0.02(-0.19%) |
Apr 17, 2024 | 10.57 | 10.66 | 10.53 | 10.54 | 78,418 | -0.05(-0.47%) |
Apr 16, 2024 | 10.62 | 10.64 | 10.58 | 10.59 | 31,755 | +0.00(+0.00%) |
Apr 15, 2024 | 10.74 | 10.74 | 10.58 | 10.59 | 81,598 | -0.12(-1.11%) |
Apr 12, 2024 | 10.90 | 11.00 | 10.70 | 10.71 | 24,889 | -0.17(-1.56%) |
Apr 11, 2024 | 11.00 | 11.09 | 10.88 | 10.88 | 19,592 | -0.12(-1.13%) |
Apr 10, 2024 | 11.00 | 11.04 | 11.00 | 11.00 | 26,648 | -0.03(-0.32%) |
Apr 09, 2024 | 11.00 | 11.06 | 11.00 | 11.04 | 11,450 | +0.04(+0.36%) |
Apr 08, 2024 | 11.00 | 11.07 | 10.99 | 11.00 | 74,354 | +0.00(+0.00%) |
Apr 05, 2024 | 10.95 | 11.07 | 10.95 | 11.00 | 21,148 | +0.00(+0.00%) |
Apr 04, 2024 | 10.99 | 11.05 | 10.98 | 11.00 | 40,032 | +0.00(+0.00%) |
Apr 03, 2024 | 11.00 | 11.04 | 10.96 | 11.00 | 17,634 | +0.02(+0.18%) |
Apr 02, 2024 | 10.91 | 11.01 | 10.91 | 10.98 | 25,078 | -0.03(-0.27%) |
Apr 01, 2024 | 10.90 | 11.07 | 10.90 | 11.01 | 47,033 | -0.03(-0.27%) |
Mar 28, 2024 | 10.94 | 11.05 | 10.94 | 11.04 | 24,465 | +0.14(+1.28%) |
Mar 27, 2024 | 10.91 | 10.95 | 10.84 | 10.90 | 27,455 | +0.02(+0.18%) |
Mar 26, 2024 | 10.91 | 10.97 | 10.87 | 10.88 | 17,113 | -0.04(-0.36%) |
Mar 25, 2024 | 10.94 | 10.98 | 10.85 | 10.92 | 28,435 | +0.02(+0.18%) |
Mar 22, 2024 | 10.94 | 10.95 | 10.84 | 10.90 | 38,401 | +0.00(+0.00%) |
Mar 21, 2024 | 10.92 | 10.95 | 10.90 | 10.90 | 6,360 | +0.01(+0.09%) |
Mar 20, 2024 | 10.84 | 10.93 | 10.82 | 10.89 | 16,470 | +0.03(+0.28%) |
Mar 19, 2024 | 10.74 | 10.89 | 10.73 | 10.86 | 33,078 | +0.11(+1.01%) |
Mar 18, 2024 | 10.67 | 10.75 | 10.56 | 10.75 | 5,005 | +0.05(+0.46%) |
Mar 15, 2024 | 10.71 | 10.79 | 10.70 | 10.70 | 26,453 | -0.03(-0.28%) |
Mar 14, 2024 | 10.72 | 10.75 | 10.72 | 10.73 | 29,491 | -0.04(-0.37%) |
Mar 13, 2024 | 10.78 | 10.80 | 10.77 | 10.77 | 12,204 | +0.00(+0.00%) |
Mar 12, 2024 | 10.62 | 10.77 | 10.28 | 10.77 | 28,074 | +0.04(+0.37%) |
Mar 11, 2024 | 10.69 | 10.75 | 10.65 | 10.73 | 7,660 | +0.02(+0.18%) |
Mar 08, 2024 | 10.74 | 10.74 | 10.67 | 10.71 | 14,809 | -0.02(-0.23%) |
Mar 07, 2024 | 10.67 | 10.76 | 10.65 | 10.73 | 27,565 | +0.06(+0.60%) |
Mar 06, 2024 | 10.60 | 10.72 | 10.60 | 10.67 | 22,998 | +0.07(+0.65%) |
Mar 05, 2024 | 10.57 | 10.63 | 10.56 | 10.60 | 12,174 | +0.04(+0.38%) |
Mar 04, 2024 | 10.51 | 10.59 | 10.49 | 10.56 | 34,573 | +0.00(+0.00%) |
Mar 01, 2024 | 10.53 | 10.59 | 10.49 | 10.56 | 43,356 | +0.05(+0.47%) |
Feb 29, 2024 | 10.53 | 10.61 | 10.50 | 10.51 | 33,847 | +0.00(+0.00%) |
Feb 28, 2024 | 10.50 | 10.54 | 10.50 | 10.51 | 17,852 | -0.01(-0.09%) |
Feb 27, 2024 | 10.46 | 10.56 | 10.46 | 10.52 | 16,794 | +0.01(+0.09%) |
Feb 26, 2024 | 10.51 | 10.55 | 10.48 | 10.51 | 129,644 | -0.05(-0.46%) |
Feb 23, 2024 | 10.53 | 10.60 | 10.51 | 10.56 | 19,689 | -0.00(-0.00%) |
Feb 22, 2024 | 10.55 | 10.58 | 10.50 | 10.56 | 25,041 | +0.06(+0.57%) |
Feb 21, 2024 | 10.44 | 10.52 | 10.44 | 10.50 | 7,695 | +0.08(+0.77%) |
Feb 20, 2024 | 10.42 | 10.47 | 10.42 | 10.42 | 13,112 | +0.03(+0.28%) |
Feb 16, 2024 | 10.35 | 10.42 | 10.35 | 10.39 | 15,065 | +0.02(+0.19%) |
Feb 15, 2024 | 10.18 | 10.39 | 10.18 | 10.37 | 49,374 | +0.18(+1.74%) |
Feb 14, 2024 | 10.21 | 10.24 | 10.17 | 10.19 | 69,303 | -0.01(-0.10%) |
Feb 13, 2024 | 10.21 | 10.21 | 10.17 | 10.20 | 24,013 | -0.13(-1.26%) |
Feb 12, 2024 | 10.32 | 10.34 | 10.21 | 10.33 | 24,952 | +0.08(+0.79%) |
Feb 09, 2024 | 10.35 | 10.35 | 10.25 | 10.25 | 15,411 | -0.03(-0.29%) |
Feb 08, 2024 | 10.25 | 10.34 | 10.25 | 10.28 | 30,076 | -0.02(-0.18%) |
Feb 07, 2024 | 10.26 | 10.32 | 10.26 | 10.30 | 19,990 | +0.03(+0.28%) |
Feb 06, 2024 | 10.23 | 10.28 | 10.20 | 10.27 | 2,183 | +0.01(+0.10%) |
Feb 05, 2024 | 10.30 | 10.35 | 10.26 | 10.26 | 50,632 | -0.14(-1.33%) |
Feb 02, 2024 | 10.42 | 10.46 | 10.28 | 10.40 | 34,113 | -0.03(-0.28%) |