Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 11.40 | 11.50 | 11.25 | 11.44 | 74,104 | -0.12(-1.04%) |
Apr 17, 2024 | 11.39 | 11.67 | 11.35 | 11.56 | 74,554 | +0.01(+0.09%) |
Apr 16, 2024 | 11.53 | 11.64 | 11.40 | 11.55 | 189,663 | +0.44(+3.96%) |
Apr 15, 2024 | 10.67 | 11.15 | 10.67 | 11.11 | 166,162 | +0.25(+2.30%) |
Apr 12, 2024 | 10.60 | 10.93 | 10.60 | 10.86 | 165,261 | +0.68(+6.68%) |
Apr 11, 2024 | 10.13 | 10.37 | 10.13 | 10.18 | 68,568 | -0.19(-1.83%) |
Apr 10, 2024 | 10.29 | 10.46 | 10.26 | 10.37 | 273,491 | +0.45(+4.54%) |
Apr 09, 2024 | 9.940 | 10.07 | 9.890 | 9.920 | 40,005 | -0.21(-2.07%) |
Apr 08, 2024 | 10.14 | 10.18 | 10.08 | 10.13 | 44,966 | -0.21(-2.03%) |
Apr 05, 2024 | 10.44 | 10.50 | 10.26 | 10.34 | 64,767 | -0.05(-0.48%) |
Apr 04, 2024 | 9.990 | 10.41 | 9.920 | 10.39 | 101,507 | +0.12(+1.17%) |
Apr 03, 2024 | 10.42 | 10.45 | 10.19 | 10.27 | 57,221 | -0.01(-0.10%) |
Apr 02, 2024 | 10.29 | 10.31 | 10.17 | 10.28 | 56,254 | -0.09(-0.87%) |
Apr 01, 2024 | 10.27 | 10.43 | 10.14 | 10.37 | 98,391 | -0.04(-0.38%) |
Mar 28, 2024 | 10.44 | 10.45 | 10.33 | 10.41 | 79,423 | -0.11(-1.05%) |
Mar 27, 2024 | 10.58 | 10.63 | 10.52 | 10.52 | 116,082 | -0.03(-0.28%) |
Mar 26, 2024 | 10.42 | 10.56 | 10.42 | 10.55 | 64,774 | +0.03(+0.29%) |
Mar 25, 2024 | 10.61 | 10.61 | 10.49 | 10.52 | 106,778 | -0.03(-0.28%) |
Mar 22, 2024 | 10.54 | 10.59 | 10.48 | 10.55 | 50,257 | +0.21(+2.03%) |
Mar 21, 2024 | 10.17 | 10.34 | 10.14 | 10.34 | 94,806 | -0.01(-0.10%) |
Mar 20, 2024 | 10.62 | 10.69 | 10.33 | 10.35 | 139,318 | -0.37(-3.45%) |
Mar 19, 2024 | 10.78 | 10.88 | 10.65 | 10.72 | 51,631 | +0.17(+1.62%) |
Mar 18, 2024 | 10.40 | 10.57 | 10.38 | 10.55 | 67,043 | -0.05(-0.46%) |
Mar 15, 2024 | 10.52 | 10.63 | 10.48 | 10.60 | 82,829 | +0.21(+1.99%) |
Mar 14, 2024 | 10.20 | 10.47 | 10.19 | 10.39 | 93,489 | +0.17(+1.63%) |
Mar 13, 2024 | 10.22 | 10.25 | 10.16 | 10.22 | 66,659 | +0.11(+1.07%) |
Mar 12, 2024 | 10.22 | 10.33 | 10.11 | 10.12 | 114,275 | -0.32(-3.11%) |
Mar 11, 2024 | 10.45 | 10.49 | 10.38 | 10.44 | 70,431 | -0.09(-0.84%) |
Mar 08, 2024 | 10.41 | 10.55 | 10.29 | 10.53 | 200,215 | +0.04(+0.37%) |
Mar 07, 2024 | 10.65 | 10.68 | 10.46 | 10.49 | 86,359 | -0.17(-1.57%) |
Mar 06, 2024 | 10.66 | 10.69 | 10.52 | 10.66 | 68,399 | -0.48(-4.32%) |
Mar 05, 2024 | 10.99 | 11.19 | 10.93 | 11.14 | 116,313 | +0.29(+2.72%) |
Mar 04, 2024 | 10.72 | 10.87 | 10.72 | 10.84 | 58,237 | +0.06(+0.55%) |
Mar 01, 2024 | 10.95 | 11.02 | 10.72 | 10.79 | 107,467 | -0.41(-3.69%) |
Feb 29, 2024 | 10.97 | 11.20 | 10.97 | 11.20 | 73,401 | +0.01(+0.13%) |
Feb 28, 2024 | 11.04 | 11.22 | 11.04 | 11.18 | 72,079 | +0.43(+3.98%) |
Feb 27, 2024 | 10.77 | 10.77 | 10.70 | 10.76 | 54,469 | -0.05(-0.45%) |
Feb 26, 2024 | 10.80 | 10.85 | 10.77 | 10.80 | 50,810 | +0.18(+1.66%) |
Feb 23, 2024 | 10.63 | 10.76 | 10.61 | 10.63 | 120,611 | +0.00(+0.00%) |
Feb 22, 2024 | 10.64 | 10.77 | 10.59 | 10.63 | 73,088 | -0.29(-2.70%) |
Feb 21, 2024 | 10.96 | 11.04 | 10.85 | 10.92 | 78,298 | -0.04(-0.36%) |
Feb 20, 2024 | 10.93 | 11.07 | 10.85 | 10.96 | 108,970 | -0.08(-0.71%) |
Feb 16, 2024 | 11.03 | 11.11 | 10.94 | 11.04 | 133,159 | -0.14(-1.23%) |
Feb 15, 2024 | 11.29 | 11.32 | 11.17 | 11.18 | 346,379 | -0.15(-1.30%) |
Feb 14, 2024 | 11.44 | 11.48 | 11.30 | 11.33 | 146,024 | -0.50(-4.24%) |
Feb 13, 2024 | 11.63 | 11.98 | 11.50 | 11.83 | 233,433 | +0.63(+5.62%) |
Feb 12, 2024 | 11.38 | 11.40 | 11.02 | 11.20 | 103,993 | -0.25(-2.15%) |
Feb 09, 2024 | 11.57 | 11.74 | 11.40 | 11.44 | 178,931 | -0.17(-1.44%) |
Feb 08, 2024 | 11.53 | 11.69 | 11.52 | 11.61 | 128,125 | +0.19(+1.64%) |
Feb 07, 2024 | 11.48 | 11.50 | 11.35 | 11.42 | 114,766 | +0.00(+0.00%) |
Feb 06, 2024 | 11.66 | 11.75 | 11.41 | 11.42 | 187,344 | -0.82(-6.67%) |
Feb 05, 2024 | 12.44 | 12.45 | 12.17 | 12.24 | 117,708 | -0.08(-0.64%) |
Feb 02, 2024 | 12.37 | 12.49 | 12.27 | 12.32 | 102,245 | +0.14(+1.13%) |