Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 10.67 | 10.97 | 10.65 | 10.95 | 600,028 | +0.36(+3.40%) |
Apr 16, 2024 | 10.57 | 10.71 | 10.47 | 10.59 | 424,652 | +0.00(+0.00%) |
Apr 15, 2024 | 10.94 | 10.95 | 10.56 | 10.59 | 508,034 | -0.32(-2.93%) |
Apr 12, 2024 | 11.09 | 11.11 | 10.84 | 10.91 | 317,059 | -0.29(-2.59%) |
Apr 11, 2024 | 11.21 | 11.30 | 11.12 | 11.20 | 288,657 | -0.01(-0.09%) |
Apr 10, 2024 | 11.17 | 11.30 | 11.12 | 11.21 | 417,025 | -0.20(-1.75%) |
Apr 09, 2024 | 11.40 | 11.49 | 11.36 | 11.41 | 224,626 | +0.02(+0.18%) |
Apr 08, 2024 | 11.39 | 11.43 | 11.30 | 11.39 | 329,692 | +0.09(+0.80%) |
Apr 05, 2024 | 11.31 | 11.41 | 11.28 | 11.30 | 678,955 | -0.06(-0.53%) |
Apr 04, 2024 | 11.51 | 11.62 | 11.29 | 11.36 | 489,337 | +0.00(+0.00%) |
Apr 03, 2024 | 11.17 | 11.53 | 11.14 | 11.36 | 520,894 | +0.04(+0.35%) |
Apr 02, 2024 | 11.37 | 11.51 | 11.04 | 11.32 | 1,030,186 | -0.39(-3.33%) |
Apr 01, 2024 | 11.77 | 11.97 | 11.61 | 11.71 | 1,329,372 | +0.08(+0.71%) |
Mar 28, 2024 | 11.38 | 11.68 | 11.38 | 11.63 | 657,572 | +0.28(+2.44%) |
Mar 27, 2024 | 11.41 | 11.43 | 11.21 | 11.35 | 420,667 | +0.03(+0.24%) |
Mar 26, 2024 | 11.54 | 11.63 | 11.18 | 11.32 | 705,198 | -0.15(-1.29%) |
Mar 25, 2024 | 11.35 | 11.49 | 11.32 | 11.47 | 305,292 | +0.11(+0.97%) |
Mar 22, 2024 | 11.71 | 11.71 | 11.35 | 11.36 | 340,179 | -0.40(-3.37%) |
Mar 21, 2024 | 11.72 | 11.81 | 11.68 | 11.76 | 317,794 | +0.12(+1.03%) |
Mar 20, 2024 | 11.39 | 11.67 | 11.35 | 11.64 | 356,143 | +0.23(+2.02%) |
Mar 19, 2024 | 11.24 | 11.47 | 11.24 | 11.41 | 346,583 | +0.12(+1.06%) |
Mar 18, 2024 | 11.42 | 11.44 | 11.26 | 11.29 | 476,831 | -0.13(-1.13%) |
Mar 15, 2024 | 11.31 | 11.54 | 11.23 | 11.42 | 921,691 | +0.34(+3.08%) |
Mar 14, 2024 | 11.27 | 11.29 | 10.95 | 11.07 | 316,594 | -0.24(-2.12%) |
Mar 13, 2024 | 11.28 | 11.42 | 11.25 | 11.31 | 343,545 | +0.04(+0.33%) |
Mar 12, 2024 | 11.30 | 11.35 | 11.18 | 11.28 | 300,404 | +0.02(+0.16%) |
Mar 11, 2024 | 11.18 | 11.31 | 11.10 | 11.26 | 300,790 | -0.02(-0.16%) |
Mar 08, 2024 | 11.39 | 11.55 | 11.23 | 11.28 | 410,428 | -0.08(-0.73%) |
Mar 07, 2024 | 11.18 | 11.40 | 11.08 | 11.36 | 485,871 | +0.29(+2.66%) |
Mar 06, 2024 | 11.18 | 11.19 | 11.00 | 11.07 | 340,394 | +0.02(+0.17%) |
Mar 05, 2024 | 11.06 | 11.11 | 10.97 | 11.05 | 443,751 | -0.09(-0.83%) |
Mar 04, 2024 | 11.10 | 11.19 | 11.05 | 11.14 | 326,339 | +0.08(+0.75%) |
Mar 01, 2024 | 11.06 | 11.10 | 10.91 | 11.06 | 477,437 | +0.06(+0.50%) |
Feb 29, 2024 | 10.96 | 11.08 | 10.89 | 11.00 | 594,804 | +0.14(+1.27%) |
Feb 28, 2024 | 10.80 | 11.04 | 10.73 | 10.86 | 473,627 | +0.01(+0.08%) |
Feb 27, 2024 | 11.01 | 11.09 | 10.83 | 10.85 | 573,955 | -0.08(-0.76%) |
Feb 26, 2024 | 11.03 | 11.17 | 10.91 | 10.94 | 805,156 | -0.09(-0.84%) |
Feb 23, 2024 | 11.19 | 11.29 | 11.02 | 11.03 | 386,177 | -0.15(-1.32%) |
Feb 22, 2024 | 11.18 | 11.29 | 11.09 | 11.18 | 761,860 | +0.13(+1.17%) |
Feb 21, 2024 | 11.25 | 11.29 | 10.84 | 11.05 | 678,851 | -0.34(-2.99%) |
Feb 20, 2024 | 11.38 | 11.43 | 11.30 | 11.39 | 383,319 | -0.17(-1.44%) |
Feb 16, 2024 | 11.95 | 11.95 | 11.54 | 11.55 | 415,380 | -0.45(-3.76%) |
Feb 15, 2024 | 12.05 | 12.09 | 11.94 | 12.00 | 454,438 | +0.13(+1.09%) |
Feb 14, 2024 | 11.81 | 11.89 | 11.71 | 11.88 | 527,567 | +0.20(+1.74%) |
Feb 13, 2024 | 11.79 | 11.86 | 11.58 | 11.67 | 680,296 | -0.47(-3.87%) |
Feb 12, 2024 | 11.86 | 12.30 | 11.83 | 12.14 | 878,303 | +0.08(+0.69%) |
Feb 09, 2024 | 12.31 | 12.32 | 11.91 | 12.06 | 636,309 | -0.17(-1.36%) |
Feb 08, 2024 | 12.32 | 12.37 | 11.80 | 12.23 | 850,123 | +0.77(+6.76%) |
Feb 07, 2024 | 11.42 | 11.49 | 11.22 | 11.45 | 521,354 | +0.04(+0.32%) |
Feb 06, 2024 | 11.16 | 11.44 | 11.16 | 11.42 | 438,514 | +0.26(+2.31%) |
Feb 05, 2024 | 11.06 | 11.18 | 10.96 | 11.16 | 325,067 | +0.01(+0.08%) |
Feb 02, 2024 | 11.07 | 11.21 | 11.02 | 11.15 | 383,843 | -0.04(-0.33%) |