Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.91 | 10.92 | 10.87 | 10.91 | 7,721 | +0.00(+0.00%) |
Apr 29, 2024 | 10.92 | 10.92 | 10.90 | 10.91 | 5,955 | +0.01(+0.09%) |
Apr 26, 2024 | 10.93 | 10.96 | 10.88 | 10.90 | 20,251 | +0.10(+0.92%) |
Apr 25, 2024 | 10.89 | 10.89 | 10.79 | 10.80 | 24,736 | -0.07(-0.64%) |
Apr 24, 2024 | 11.02 | 11.02 | 10.86 | 10.87 | 19,451 | -0.04(-0.36%) |
Apr 23, 2024 | 10.93 | 10.93 | 10.90 | 10.91 | 8,756 | +0.01(+0.09%) |
Apr 22, 2024 | 10.92 | 10.92 | 10.89 | 10.90 | 16,862 | +0.06(+0.55%) |
Apr 19, 2024 | 10.84 | 10.86 | 10.82 | 10.84 | 5,491 | +0.05(+0.46%) |
Apr 18, 2024 | 10.75 | 10.79 | 10.75 | 10.79 | 9,252 | +0.10(+0.92%) |
Apr 17, 2024 | 10.68 | 10.80 | 10.67 | 10.70 | 28,328 | +0.07(+0.65%) |
Apr 16, 2024 | 10.57 | 10.63 | 10.57 | 10.63 | 17,302 | +0.02(+0.19%) |
Apr 15, 2024 | 10.68 | 10.68 | 10.57 | 10.61 | 18,844 | -0.04(-0.37%) |
Apr 12, 2024 | 10.70 | 10.72 | 10.63 | 10.65 | 18,011 | -0.01(-0.09%) |
Apr 11, 2024 | 10.76 | 10.77 | 10.63 | 10.66 | 19,859 | -0.09(-0.83%) |
Apr 10, 2024 | 10.77 | 10.77 | 10.71 | 10.75 | 15,314 | -0.06(-0.55%) |
Apr 09, 2024 | 10.83 | 10.85 | 10.80 | 10.80 | 10,244 | +0.02(+0.18%) |
Apr 08, 2024 | 10.85 | 10.85 | 10.77 | 10.79 | 22,882 | -0.07(-0.64%) |
Apr 05, 2024 | 10.84 | 10.89 | 10.84 | 10.85 | 10,866 | -0.01(-0.09%) |
Apr 04, 2024 | 10.87 | 10.89 | 10.86 | 10.86 | 21,869 | +0.00(+0.00%) |
Apr 03, 2024 | 10.88 | 10.88 | 10.84 | 10.86 | 12,520 | +0.03(+0.27%) |
Apr 02, 2024 | 11.03 | 11.03 | 10.80 | 10.83 | 26,212 | -0.18(-1.62%) |
Apr 01, 2024 | 11.10 | 11.10 | 11.00 | 11.01 | 13,603 | -0.05(-0.45%) |
Mar 28, 2024 | 11.07 | 11.09 | 10.94 | 11.06 | 32,334 | +0.02(+0.18%) |
Mar 27, 2024 | 11.02 | 11.04 | 10.99 | 11.04 | 10,781 | +0.12(+1.09%) |
Mar 26, 2024 | 11.00 | 11.04 | 10.84 | 10.92 | 38,854 | -0.03(-0.27%) |
Mar 25, 2024 | 10.96 | 11.00 | 10.91 | 10.95 | 26,824 | -0.01(-0.09%) |
Mar 22, 2024 | 11.09 | 11.09 | 10.95 | 10.96 | 9,648 | +0.05(+0.45%) |
Mar 21, 2024 | 10.93 | 10.96 | 10.87 | 10.91 | 13,028 | +0.02(+0.18%) |
Mar 20, 2024 | 10.87 | 10.89 | 10.84 | 10.89 | 17,920 | +0.05(+0.46%) |
Mar 19, 2024 | 10.87 | 10.87 | 10.83 | 10.84 | 21,176 | +0.03(+0.27%) |
Mar 18, 2024 | 10.79 | 10.84 | 10.79 | 10.81 | 14,821 | +0.02(+0.18%) |
Mar 15, 2024 | 10.83 | 10.83 | 10.75 | 10.79 | 21,622 | +0.01(+0.09%) |
Mar 14, 2024 | 10.84 | 10.84 | 10.75 | 10.79 | 61,752 | -0.03(-0.27%) |
Mar 13, 2024 | 10.77 | 10.81 | 10.68 | 10.81 | 79,219 | +0.14(+1.30%) |
Mar 12, 2024 | 10.61 | 10.68 | 10.58 | 10.68 | 63,276 | +0.07(+0.65%) |
Mar 11, 2024 | 10.59 | 10.62 | 10.58 | 10.61 | 71,452 | +0.01(+0.09%) |
Mar 08, 2024 | 10.63 | 10.68 | 10.58 | 10.60 | 68,944 | -0.00(-0.00%) |
Mar 07, 2024 | 10.60 | 10.62 | 10.59 | 10.60 | 33,578 | +0.02(+0.18%) |
Mar 06, 2024 | 10.60 | 10.62 | 10.58 | 10.58 | 30,954 | -0.02(-0.18%) |
Mar 05, 2024 | 10.60 | 10.61 | 10.58 | 10.60 | 29,615 | +0.05(+0.46%) |
Mar 04, 2024 | 10.54 | 10.60 | 10.54 | 10.55 | 35,373 | -0.02(-0.19%) |
Mar 01, 2024 | 10.55 | 10.68 | 10.54 | 10.57 | 43,263 | +0.00(+0.00%) |
Feb 29, 2024 | 10.56 | 10.59 | 10.56 | 10.57 | 22,907 | +0.03(+0.28%) |
Feb 28, 2024 | 10.52 | 10.62 | 10.51 | 10.54 | 43,969 | -0.01(-0.09%) |
Feb 27, 2024 | 10.53 | 10.56 | 10.53 | 10.55 | 215,345 | +0.02(+0.19%) |
Feb 26, 2024 | 10.61 | 10.61 | 10.53 | 10.53 | 215,844 | -0.07(-0.65%) |
Feb 23, 2024 | 10.67 | 10.70 | 10.58 | 10.60 | 94,823 | -0.02(-0.18%) |
Feb 22, 2024 | 10.66 | 10.71 | 10.62 | 10.62 | 77,920 | -0.04(-0.37%) |
Feb 21, 2024 | 10.68 | 10.76 | 10.65 | 10.66 | 13,296 | -0.01(-0.09%) |
Feb 20, 2024 | 10.69 | 10.70 | 10.65 | 10.67 | 7,804 | -0.00(-0.00%) |
Feb 16, 2024 | 10.70 | 10.70 | 10.64 | 10.67 | 11,768 | -0.05(-0.46%) |
Feb 15, 2024 | 10.73 | 10.75 | 10.70 | 10.72 | 15,161 | +0.03(+0.28%) |
Feb 14, 2024 | 10.68 | 10.72 | 10.65 | 10.69 | 24,112 | +0.03(+0.28%) |
Feb 13, 2024 | 10.73 | 10.73 | 10.66 | 10.66 | 20,170 | -0.17(-1.54%) |
Feb 12, 2024 | 10.85 | 10.87 | 10.78 | 10.82 | 28,500 | +0.05(+0.45%) |
Feb 09, 2024 | 10.84 | 10.85 | 10.75 | 10.77 | 11,452 | -0.10(-0.90%) |
Feb 08, 2024 | 10.93 | 10.94 | 10.80 | 10.87 | 11,123 | -0.09(-0.80%) |
Feb 07, 2024 | 10.96 | 10.99 | 10.94 | 10.96 | 13,801 | -0.01(-0.09%) |
Feb 06, 2024 | 10.81 | 11.02 | 10.81 | 10.97 | 18,906 | +0.16(+1.45%) |
Feb 05, 2024 | 10.77 | 10.81 | 10.75 | 10.81 | 24,022 | -0.01(-0.09%) |
Feb 02, 2024 | 10.84 | 10.85 | 10.80 | 10.82 | 20,210 | -0.09(-0.81%) |