Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.79 | 10.79 | 10.66 | 10.66 | 39,270 | -0.16(-1.47%) |
Apr 29, 2024 | 10.89 | 10.89 | 10.79 | 10.82 | 94,257 | -0.08(-0.73%) |
Apr 26, 2024 | 10.85 | 10.93 | 10.85 | 10.90 | 60,620 | +0.15(+1.40%) |
Apr 25, 2024 | 10.67 | 10.76 | 10.65 | 10.75 | 118,503 | -0.13(-1.19%) |
Apr 24, 2024 | 10.90 | 10.90 | 10.84 | 10.88 | 55,698 | +0.01(+0.09%) |
Apr 23, 2024 | 10.81 | 10.89 | 10.81 | 10.87 | 57,414 | +0.14(+1.30%) |
Apr 22, 2024 | 10.73 | 10.79 | 10.67 | 10.73 | 40,752 | +0.08(+0.76%) |
Apr 19, 2024 | 10.71 | 10.71 | 10.62 | 10.65 | 47,036 | -0.07(-0.66%) |
Apr 18, 2024 | 10.78 | 10.80 | 10.70 | 10.72 | 84,455 | -0.06(-0.56%) |
Apr 17, 2024 | 10.84 | 10.84 | 10.75 | 10.78 | 73,614 | -0.04(-0.37%) |
Apr 16, 2024 | 10.80 | 10.86 | 10.80 | 10.82 | 78,028 | -0.02(-0.22%) |
Apr 15, 2024 | 11.02 | 11.02 | 10.83 | 10.84 | 42,762 | -0.13(-1.15%) |
Apr 12, 2024 | 11.09 | 11.09 | 10.94 | 10.97 | 42,617 | -0.18(-1.61%) |
Apr 11, 2024 | 11.04 | 11.15 | 11.04 | 11.15 | 70,289 | +0.05(+0.45%) |
Apr 10, 2024 | 11.10 | 11.14 | 11.07 | 11.10 | 51,085 | -0.13(-1.16%) |
Apr 09, 2024 | 11.19 | 11.23 | 11.17 | 11.23 | 71,178 | +0.03(+0.27%) |
Apr 08, 2024 | 11.21 | 11.23 | 11.19 | 11.20 | 152,489 | +0.03(+0.27%) |
Apr 05, 2024 | 11.13 | 11.21 | 11.10 | 11.17 | 31,055 | +0.12(+1.09%) |
Apr 04, 2024 | 11.26 | 11.28 | 11.05 | 11.05 | 55,470 | -0.14(-1.25%) |
Apr 03, 2024 | 11.23 | 11.23 | 11.19 | 11.19 | 81,212 | -0.03(-0.27%) |
Apr 02, 2024 | 11.18 | 11.22 | 11.18 | 11.22 | 71,445 | -0.08(-0.71%) |
Apr 01, 2024 | 11.36 | 11.36 | 11.28 | 11.30 | 82,596 | -0.02(-0.18%) |
Mar 28, 2024 | 11.33 | 11.34 | 11.32 | 11.32 | 76,189 | -0.01(-0.09%) |
Mar 27, 2024 | 11.36 | 11.37 | 11.26 | 11.33 | 66,567 | +0.07(+0.62%) |
Mar 26, 2024 | 11.29 | 11.33 | 11.26 | 11.26 | 143,561 | +0.02(+0.18%) |
Mar 25, 2024 | 11.24 | 11.26 | 11.23 | 11.24 | 66,758 | -0.02(-0.18%) |
Mar 22, 2024 | 11.29 | 11.29 | 11.26 | 11.26 | 65,665 | -0.07(-0.62%) |
Mar 21, 2024 | 11.34 | 11.34 | 11.33 | 11.33 | 37,089 | -0.02(-0.17%) |
Mar 20, 2024 | 11.31 | 11.35 | 11.27 | 11.35 | 43,170 | +0.07(+0.62%) |
Mar 19, 2024 | 11.25 | 11.29 | 11.23 | 11.28 | 90,894 | +0.05(+0.45%) |
Mar 18, 2024 | 11.30 | 11.31 | 11.23 | 11.23 | 10,844 | +0.05(+0.45%) |
Mar 15, 2024 | 11.21 | 11.24 | 11.18 | 11.18 | 66,894 | -0.24(-2.10%) |
Mar 14, 2024 | 11.41 | 11.43 | 11.39 | 11.42 | 63,070 | +0.04(+0.34%) |
Mar 13, 2024 | 11.41 | 11.44 | 11.38 | 11.38 | 78,757 | -0.05(-0.42%) |
Mar 12, 2024 | 11.39 | 11.43 | 11.39 | 11.43 | 78,912 | +0.18(+1.59%) |
Mar 11, 2024 | 11.25 | 11.28 | 11.21 | 11.25 | 70,657 | -0.05(-0.44%) |
Mar 08, 2024 | 11.35 | 11.36 | 11.26 | 11.30 | 48,532 | -0.04(-0.35%) |
Mar 07, 2024 | 11.27 | 11.36 | 11.24 | 11.34 | 70,557 | +0.19(+1.70%) |
Mar 06, 2024 | 11.15 | 11.22 | 11.13 | 11.15 | 120,232 | +0.02(+0.18%) |
Mar 05, 2024 | 11.20 | 11.20 | 11.08 | 11.13 | 64,070 | -0.13(-1.15%) |
Mar 04, 2024 | 11.31 | 11.31 | 11.26 | 11.26 | 52,174 | -0.05(-0.44%) |
Mar 01, 2024 | 11.30 | 11.34 | 11.29 | 11.31 | 86,826 | +0.05(+0.44%) |
Feb 29, 2024 | 11.21 | 11.27 | 11.21 | 11.26 | 131,624 | +0.04(+0.36%) |
Feb 28, 2024 | 11.23 | 11.24 | 11.20 | 11.22 | 81,665 | -0.02(-0.18%) |
Feb 27, 2024 | 11.24 | 11.26 | 11.22 | 11.24 | 105,893 | -0.02(-0.18%) |
Feb 26, 2024 | 11.31 | 11.32 | 11.26 | 11.26 | 41,742 | -0.04(-0.35%) |
Feb 23, 2024 | 11.32 | 11.32 | 11.26 | 11.30 | 98,496 | +0.06(+0.53%) |
Feb 22, 2024 | 11.22 | 11.26 | 11.21 | 11.24 | 65,476 | +0.27(+2.46%) |
Feb 21, 2024 | 10.92 | 10.98 | 10.90 | 10.97 | 62,424 | +0.00(+0.00%) |
Feb 20, 2024 | 10.98 | 11.00 | 10.94 | 10.97 | 42,005 | -0.08(-0.72%) |
Feb 16, 2024 | 11.06 | 11.13 | 11.05 | 11.05 | 79,056 | -0.10(-0.90%) |
Feb 15, 2024 | 11.12 | 11.15 | 11.10 | 11.15 | 195,453 | +0.03(+0.27%) |
Feb 14, 2024 | 11.09 | 11.12 | 11.04 | 11.12 | 60,892 | +0.15(+1.33%) |
Feb 13, 2024 | 11.01 | 11.05 | 10.95 | 10.97 | 105,759 | -0.16(-1.40%) |
Feb 12, 2024 | 11.25 | 11.30 | 11.13 | 11.13 | 54,386 | -0.10(-0.89%) |
Feb 09, 2024 | 11.16 | 11.25 | 11.16 | 11.23 | 62,953 | +0.11(+0.99%) |
Feb 08, 2024 | 11.11 | 11.12 | 11.10 | 11.12 | 50,911 | +0.00(+0.04%) |
Feb 07, 2024 | 11.08 | 11.12 | 11.06 | 11.12 | 62,356 | +0.10(+0.86%) |
Feb 06, 2024 | 11.01 | 11.02 | 10.99 | 11.02 | 62,630 | -0.01(-0.06%) |
Feb 05, 2024 | 11.01 | 11.04 | 10.98 | 11.03 | 65,481 | -0.00(-0.03%) |
Feb 02, 2024 | 11.02 | 11.06 | 10.96 | 11.03 | 64,630 | +0.06(+0.55%) |