Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.69 | 10.71 | 10.63 | 10.66 | 686,007 | -0.12(-1.07%) |
Apr 29, 2024 | 10.77 | 10.85 | 10.76 | 10.78 | 344,434 | +0.08(+0.72%) |
Apr 26, 2024 | 10.68 | 10.71 | 10.64 | 10.70 | 740,216 | -0.10(-0.89%) |
Apr 25, 2024 | 10.77 | 10.82 | 10.72 | 10.80 | 632,533 | -0.09(-0.79%) |
Apr 24, 2024 | 10.86 | 10.93 | 10.81 | 10.88 | 443,692 | -0.32(-2.83%) |
Apr 23, 2024 | 11.31 | 11.38 | 11.18 | 11.20 | 436,710 | -0.12(-1.10%) |
Apr 22, 2024 | 11.25 | 11.35 | 11.24 | 11.33 | 500,774 | +0.26(+2.35%) |
Apr 19, 2024 | 11.08 | 11.13 | 11.05 | 11.07 | 287,444 | +0.15(+1.41%) |
Apr 18, 2024 | 10.86 | 10.93 | 10.86 | 10.91 | 346,475 | +0.16(+1.52%) |
Apr 17, 2024 | 10.81 | 10.83 | 10.73 | 10.75 | 400,917 | +0.13(+1.27%) |
Apr 16, 2024 | 10.60 | 10.68 | 10.58 | 10.62 | 1,794,763 | +0.03(+0.27%) |
Apr 15, 2024 | 10.63 | 10.64 | 10.55 | 10.59 | 292,042 | -0.02(-0.18%) |
Apr 12, 2024 | 10.65 | 10.71 | 10.60 | 10.61 | 275,337 | -0.10(-0.90%) |
Apr 11, 2024 | 10.78 | 10.78 | 10.65 | 10.70 | 305,875 | -0.04(-0.36%) |
Apr 10, 2024 | 10.86 | 10.86 | 10.71 | 10.74 | 270,809 | -0.30(-2.70%) |
Apr 09, 2024 | 11.05 | 11.07 | 10.97 | 11.04 | 397,198 | -0.04(-0.35%) |
Apr 08, 2024 | 11.05 | 11.12 | 11.01 | 11.08 | 491,348 | +0.00(+0.00%) |
Apr 05, 2024 | 11.14 | 11.15 | 11.08 | 11.08 | 256,313 | -0.16(-1.45%) |
Apr 04, 2024 | 11.33 | 11.36 | 11.21 | 11.24 | 204,878 | -0.04(-0.34%) |
Apr 03, 2024 | 11.29 | 11.30 | 11.24 | 11.28 | 321,694 | +0.03(+0.26%) |
Apr 02, 2024 | 11.25 | 11.28 | 11.21 | 11.25 | 197,860 | -0.01(-0.09%) |
Apr 01, 2024 | 11.15 | 11.29 | 11.09 | 11.26 | 174,477 | -0.06(-0.51%) |
Mar 28, 2024 | 11.26 | 11.32 | 11.27 | 11.32 | 303,132 | +0.11(+0.94%) |
Mar 27, 2024 | 11.22 | 11.29 | 11.18 | 11.21 | 273,136 | +0.23(+2.10%) |
Mar 26, 2024 | 11.09 | 11.11 | 10.98 | 10.98 | 590,835 | -0.08(-0.70%) |
Mar 25, 2024 | 11.11 | 11.16 | 11.06 | 11.06 | 328,113 | +0.04(+0.35%) |
Mar 22, 2024 | 11.10 | 11.10 | 10.99 | 11.02 | 300,318 | +0.06(+0.53%) |
Mar 21, 2024 | 11.05 | 11.08 | 10.96 | 10.96 | 275,181 | -0.19(-1.72%) |
Mar 20, 2024 | 11.03 | 11.15 | 11.01 | 11.15 | 271,300 | +0.09(+0.78%) |
Mar 19, 2024 | 11.12 | 11.13 | 11.04 | 11.07 | 283,378 | -0.01(-0.09%) |
Mar 18, 2024 | 11.14 | 11.14 | 11.05 | 11.08 | 335,108 | +0.04(+0.35%) |
Mar 15, 2024 | 11.10 | 11.11 | 11.02 | 11.04 | 682,414 | +0.10(+0.88%) |
Mar 14, 2024 | 11.00 | 11.01 | 10.92 | 10.94 | 299,297 | -0.01(-0.09%) |
Mar 13, 2024 | 10.96 | 11.03 | 10.95 | 10.95 | 822,456 | -0.04(-0.35%) |
Mar 12, 2024 | 11.12 | 11.12 | 10.94 | 10.99 | 762,436 | -0.16(-1.47%) |
Mar 11, 2024 | 11.19 | 11.20 | 11.15 | 11.15 | 276,459 | -0.04(-0.34%) |
Mar 08, 2024 | 11.06 | 11.19 | 11.06 | 11.19 | 201,360 | +0.13(+1.22%) |
Mar 07, 2024 | 11.20 | 11.22 | 11.06 | 11.06 | 292,483 | -0.02(-0.17%) |
Mar 06, 2024 | 11.11 | 11.12 | 11.06 | 11.08 | 173,167 | +0.00(+0.00%) |
Mar 05, 2024 | 11.00 | 11.11 | 10.99 | 11.08 | 262,778 | +0.02(+0.17%) |
Mar 04, 2024 | 11.01 | 11.09 | 10.99 | 11.06 | 366,128 | -0.02(-0.17%) |
Mar 01, 2024 | 11.06 | 11.08 | 11.01 | 11.08 | 224,150 | +0.02(+0.17%) |
Feb 29, 2024 | 11.13 | 11.16 | 11.04 | 11.06 | 269,213 | -0.08(-0.69%) |
Feb 28, 2024 | 11.16 | 11.18 | 11.13 | 11.13 | 194,640 | -0.11(-0.94%) |
Feb 27, 2024 | 11.17 | 11.26 | 11.17 | 11.24 | 217,240 | +0.06(+0.52%) |
Feb 26, 2024 | 11.18 | 11.20 | 11.16 | 11.18 | 213,124 | -0.06(-0.51%) |
Feb 23, 2024 | 11.11 | 11.24 | 11.09 | 11.24 | 218,026 | +0.03(+0.26%) |
Feb 22, 2024 | 11.30 | 11.31 | 11.20 | 11.21 | 238,843 | -0.12(-1.02%) |
Feb 21, 2024 | 11.29 | 11.33 | 11.27 | 11.33 | 222,897 | -0.01(-0.08%) |
Feb 20, 2024 | 11.29 | 11.37 | 11.29 | 11.34 | 318,552 | +0.18(+1.64%) |
Feb 16, 2024 | 11.16 | 11.18 | 11.09 | 11.15 | 255,757 | -0.05(-0.43%) |
Feb 15, 2024 | 11.13 | 11.24 | 11.11 | 11.20 | 506,839 | +0.21(+1.92%) |
Feb 14, 2024 | 11.00 | 11.01 | 10.95 | 10.99 | 300,407 | +0.01(+0.09%) |
Feb 13, 2024 | 11.06 | 11.07 | 10.96 | 10.98 | 238,386 | +0.01(+0.09%) |
Feb 12, 2024 | 10.97 | 10.99 | 10.96 | 10.97 | 238,947 | +0.00(+0.00%) |
Feb 09, 2024 | 10.92 | 10.98 | 10.91 | 10.97 | 296,536 | -0.03(-0.26%) |
Feb 08, 2024 | 10.99 | 11.03 | 10.99 | 11.00 | 195,289 | -0.12(-1.12%) |
Feb 07, 2024 | 11.14 | 11.14 | 11.07 | 11.12 | 237,052 | -0.08(-0.69%) |
Feb 06, 2024 | 11.19 | 11.21 | 11.17 | 11.20 | 190,000 | -0.08(-0.68%) |
Feb 05, 2024 | 11.22 | 11.28 | 11.20 | 11.28 | 269,490 | -0.13(-1.18%) |
Feb 02, 2024 | 11.48 | 11.48 | 11.39 | 11.41 | 281,202 | -0.07(-0.59%) |