Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.01 | 11.21 | 11.01 | 11.05 | 506,639 | +0.08(+0.73%) |
Apr 25, 2024 | 11.04 | 11.10 | 10.88 | 10.97 | 265,738 | -0.10(-0.90%) |
Apr 24, 2024 | 11.10 | 11.15 | 10.98 | 11.07 | 373,941 | -0.07(-0.63%) |
Apr 23, 2024 | 11.14 | 11.29 | 11.11 | 11.14 | 234,181 | +0.00(+0.00%) |
Apr 22, 2024 | 11.00 | 11.18 | 10.94 | 11.14 | 204,097 | +0.12(+1.09%) |
Apr 19, 2024 | 10.78 | 11.02 | 10.78 | 11.02 | 249,085 | +0.26(+2.42%) |
Apr 18, 2024 | 10.72 | 10.80 | 10.67 | 10.76 | 233,408 | +0.11(+1.03%) |
Apr 17, 2024 | 10.73 | 10.88 | 10.65 | 10.65 | 330,947 | +0.00(+0.00%) |
Apr 16, 2024 | 10.70 | 10.78 | 10.62 | 10.65 | 392,617 | -0.13(-1.21%) |
Apr 15, 2024 | 11.21 | 11.21 | 10.76 | 10.78 | 436,004 | -0.32(-2.88%) |
Apr 12, 2024 | 11.63 | 11.67 | 11.06 | 11.10 | 845,540 | -0.53(-4.56%) |
Apr 11, 2024 | 11.70 | 11.88 | 11.59 | 11.63 | 362,201 | -0.05(-0.43%) |
Apr 10, 2024 | 11.85 | 11.90 | 11.56 | 11.68 | 880,178 | -0.20(-1.68%) |
Apr 09, 2024 | 11.32 | 11.95 | 11.15 | 11.88 | 871,381 | +0.87(+7.90%) |
Apr 08, 2024 | 11.07 | 11.19 | 10.97 | 11.01 | 256,946 | -0.02(-0.18%) |
Apr 05, 2024 | 11.06 | 11.12 | 10.97 | 11.03 | 317,467 | -0.03(-0.27%) |
Apr 04, 2024 | 11.10 | 11.18 | 10.88 | 11.06 | 505,086 | +0.03(+0.27%) |
Apr 03, 2024 | 11.04 | 11.13 | 10.99 | 11.03 | 515,212 | +0.02(+0.18%) |
Apr 02, 2024 | 10.93 | 11.03 | 10.90 | 11.01 | 506,601 | +0.11(+1.01%) |
Apr 01, 2024 | 11.02 | 11.11 | 10.84 | 10.90 | 537,618 | -0.12(-1.09%) |
Mar 28, 2024 | 10.97 | 11.17 | 10.97 | 11.02 | 440,764 | +0.07(+0.64%) |
Mar 27, 2024 | 10.80 | 10.97 | 10.80 | 10.95 | 449,913 | +0.15(+1.39%) |
Mar 26, 2024 | 10.87 | 11.01 | 10.77 | 10.80 | 689,929 | +0.01(+0.09%) |
Mar 25, 2024 | 10.65 | 10.87 | 10.57 | 10.79 | 554,698 | +0.14(+1.31%) |
Mar 22, 2024 | 10.69 | 10.81 | 10.64 | 10.65 | 375,011 | +0.03(+0.28%) |
Mar 21, 2024 | 10.64 | 10.71 | 10.49 | 10.62 | 376,270 | -0.01(-0.09%) |
Mar 20, 2024 | 10.40 | 10.66 | 10.31 | 10.63 | 401,063 | +0.26(+2.51%) |
Mar 19, 2024 | 10.45 | 10.52 | 10.36 | 10.37 | 353,103 | -0.16(-1.52%) |
Mar 18, 2024 | 10.03 | 10.57 | 10.03 | 10.53 | 504,364 | +0.50(+4.99%) |
Mar 15, 2024 | 10.35 | 10.42 | 9.710 | 10.03 | 1,052,393 | -0.29(-2.81%) |
Mar 14, 2024 | 10.60 | 10.60 | 10.29 | 10.32 | 443,501 | -0.08(-0.77%) |
Mar 13, 2024 | 10.16 | 10.56 | 10.16 | 10.40 | 499,961 | +0.20(+1.96%) |
Mar 12, 2024 | 10.24 | 10.25 | 10.16 | 10.20 | 261,719 | +0.02(+0.20%) |
Mar 11, 2024 | 10.10 | 10.19 | 10.07 | 10.18 | 250,949 | +0.07(+0.69%) |
Mar 08, 2024 | 10.07 | 10.14 | 9.952 | 10.11 | 266,292 | +0.07(+0.70%) |
Mar 07, 2024 | 10.18 | 10.21 | 10.03 | 10.04 | 268,010 | -0.09(-0.89%) |
Mar 06, 2024 | 10.12 | 10.17 | 10.04 | 10.13 | 359,389 | +0.12(+1.20%) |
Mar 05, 2024 | 9.960 | 10.11 | 9.960 | 10.01 | 338,590 | +0.06(+0.60%) |
Mar 04, 2024 | 10.09 | 10.24 | 9.860 | 9.950 | 474,955 | -0.13(-1.29%) |
Mar 01, 2024 | 10.10 | 10.18 | 9.970 | 10.08 | 562,759 | +0.04(+0.40%) |
Feb 29, 2024 | 10.07 | 10.10 | 9.920 | 10.04 | 558,997 | +0.06(+0.60%) |
Feb 28, 2024 | 9.980 | 10.11 | 9.900 | 9.980 | 318,650 | -0.01(-0.10%) |
Feb 27, 2024 | 9.930 | 10.12 | 9.910 | 9.990 | 368,659 | +0.11(+1.11%) |
Feb 26, 2024 | 9.930 | 9.930 | 9.775 | 9.880 | 405,505 | -0.07(-0.70%) |
Feb 23, 2024 | 10.00 | 10.04 | 9.885 | 9.950 | 334,393 | -0.06(-0.60%) |
Feb 22, 2024 | 9.880 | 10.09 | 9.880 | 10.01 | 325,418 | +0.08(+0.81%) |
Feb 21, 2024 | 9.930 | 10.05 | 9.890 | 9.930 | 381,637 | +0.00(+0.00%) |
Feb 20, 2024 | 9.850 | 10.03 | 9.822 | 9.930 | 404,502 | +0.01(+0.10%) |
Feb 16, 2024 | 9.680 | 9.945 | 9.640 | 9.920 | 591,646 | +0.21(+2.16%) |
Feb 15, 2024 | 9.670 | 9.800 | 9.609 | 9.710 | 408,501 | +0.08(+0.83%) |
Feb 14, 2024 | 9.540 | 9.715 | 9.540 | 9.630 | 419,922 | +0.12(+1.26%) |
Feb 13, 2024 | 9.700 | 9.780 | 9.480 | 9.510 | 557,835 | -0.33(-3.35%) |
Feb 12, 2024 | 9.830 | 9.965 | 9.800 | 9.840 | 552,066 | +0.01(+0.10%) |
Feb 09, 2024 | 9.810 | 9.965 | 9.790 | 9.830 | 444,469 | +0.05(+0.51%) |
Feb 08, 2024 | 10.19 | 10.19 | 9.720 | 9.780 | 818,740 | -0.43(-4.21%) |
Feb 07, 2024 | 10.44 | 10.45 | 10.20 | 10.21 | 496,394 | -0.23(-2.20%) |
Feb 06, 2024 | 10.23 | 10.44 | 10.11 | 10.44 | 566,357 | +0.24(+2.35%) |
Feb 05, 2024 | 10.51 | 10.51 | 10.16 | 10.20 | 560,222 | -0.36(-3.41%) |
Feb 02, 2024 | 10.41 | 10.65 | 10.36 | 10.56 | 463,567 | +0.21(+2.03%) |