Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.55 | 10.55 | 10.50 | 10.54 | 10,467 | -0.08(-0.75%) |
Apr 29, 2024 | 10.55 | 10.62 | 10.48 | 10.62 | 18,558 | +0.23(+2.26%) |
Apr 26, 2024 | 10.17 | 10.39 | 10.17 | 10.39 | 3,209 | +0.29(+2.88%) |
Apr 25, 2024 | 10.01 | 10.17 | 9.964 | 10.10 | 6,209 | -0.12(-1.22%) |
Apr 24, 2024 | 10.35 | 10.35 | 10.17 | 10.22 | 3,648 | -0.14(-1.35%) |
Apr 23, 2024 | 10.26 | 10.47 | 10.26 | 10.36 | 4,120 | +0.08(+0.78%) |
Apr 22, 2024 | 10.27 | 10.28 | 10.12 | 10.28 | 16,023 | -0.01(-0.14%) |
Apr 19, 2024 | 10.37 | 10.41 | 10.25 | 10.29 | 4,368 | -0.04(-0.40%) |
Apr 18, 2024 | 10.38 | 10.46 | 10.31 | 10.34 | 8,724 | +0.02(+0.16%) |
Apr 17, 2024 | 10.32 | 10.43 | 10.23 | 10.32 | 8,266 | -0.16(-1.48%) |
Apr 16, 2024 | 10.55 | 10.55 | 10.40 | 10.47 | 12,634 | -0.11(-1.05%) |
Apr 15, 2024 | 10.81 | 10.87 | 10.56 | 10.59 | 9,689 | -0.23(-2.16%) |
Apr 12, 2024 | 10.97 | 10.97 | 10.79 | 10.82 | 5,817 | -0.20(-1.83%) |
Apr 11, 2024 | 11.06 | 11.11 | 10.85 | 11.02 | 6,047 | +0.02(+0.18%) |
Apr 10, 2024 | 11.06 | 11.11 | 10.90 | 11.00 | 9,876 | -0.35(-3.08%) |
Apr 09, 2024 | 11.20 | 11.48 | 11.20 | 11.35 | 14,077 | +0.19(+1.73%) |
Apr 08, 2024 | 11.14 | 11.25 | 11.13 | 11.16 | 10,839 | +0.05(+0.43%) |
Apr 05, 2024 | 11.09 | 11.15 | 11.06 | 11.11 | 3,732 | -0.02(-0.18%) |
Apr 04, 2024 | 11.23 | 11.40 | 11.13 | 11.13 | 5,334 | -0.02(-0.14%) |
Apr 03, 2024 | 11.02 | 11.21 | 11.02 | 11.14 | 6,206 | +0.10(+0.94%) |
Apr 02, 2024 | 11.12 | 11.12 | 11.01 | 11.04 | 3,356 | -0.09(-0.76%) |
Apr 01, 2024 | 11.13 | 11.19 | 10.93 | 11.12 | 14,114 | +0.05(+0.50%) |
Mar 28, 2024 | 11.00 | 11.07 | 10.95 | 11.07 | 12,659 | +0.16(+1.45%) |
Mar 27, 2024 | 10.82 | 10.98 | 10.82 | 10.91 | 5,893 | +0.10(+0.96%) |
Mar 26, 2024 | 10.85 | 10.91 | 10.78 | 10.81 | 7,183 | +0.04(+0.34%) |
Mar 25, 2024 | 10.82 | 10.96 | 10.75 | 10.77 | 11,333 | -0.05(-0.48%) |
Mar 22, 2024 | 10.90 | 10.90 | 10.72 | 10.82 | 5,229 | -0.10(-0.87%) |
Mar 21, 2024 | 10.91 | 11.00 | 10.90 | 10.92 | 16,006 | +0.09(+0.83%) |
Mar 20, 2024 | 10.70 | 10.88 | 10.62 | 10.83 | 5,861 | +0.06(+0.57%) |
Mar 19, 2024 | 10.71 | 10.77 | 10.60 | 10.77 | 14,271 | +0.11(+1.00%) |
Mar 18, 2024 | 10.79 | 10.79 | 10.66 | 10.66 | 8,250 | -0.13(-1.20%) |
Mar 15, 2024 | 10.71 | 10.83 | 10.70 | 10.79 | 178,471 | +0.08(+0.78%) |
Mar 14, 2024 | 10.95 | 10.95 | 10.61 | 10.71 | 6,695 | +0.01(+0.06%) |
Mar 13, 2024 | 10.76 | 10.91 | 10.68 | 10.70 | 12,387 | -0.10(-0.92%) |
Mar 12, 2024 | 10.98 | 10.98 | 10.78 | 10.80 | 15,130 | -0.14(-1.25%) |
Mar 11, 2024 | 11.14 | 11.14 | 10.91 | 10.94 | 16,726 | -0.24(-2.16%) |
Mar 08, 2024 | 11.21 | 11.30 | 11.15 | 11.18 | 4,603 | +0.10(+0.90%) |
Mar 07, 2024 | 11.07 | 11.17 | 11.04 | 11.08 | 12,997 | -0.01(-0.09%) |
Mar 06, 2024 | 10.96 | 11.11 | 10.92 | 11.09 | 24,463 | +0.25(+2.30%) |
Mar 05, 2024 | 10.87 | 10.87 | 10.74 | 10.84 | 8,058 | -0.02(-0.18%) |
Mar 04, 2024 | 10.95 | 10.96 | 10.74 | 10.86 | 15,173 | -0.02(-0.18%) |
Mar 01, 2024 | 10.64 | 10.88 | 10.64 | 10.88 | 7,570 | +0.22(+2.08%) |
Feb 29, 2024 | 10.68 | 10.85 | 10.61 | 10.66 | 6,767 | +0.06(+0.54%) |
Feb 28, 2024 | 10.66 | 10.73 | 10.56 | 10.60 | 11,963 | -0.06(-0.56%) |
Feb 27, 2024 | 10.50 | 10.71 | 10.50 | 10.66 | 6,569 | +0.25(+2.40%) |
Feb 26, 2024 | 10.38 | 10.50 | 10.35 | 10.41 | 13,150 | +0.03(+0.26%) |
Feb 23, 2024 | 10.49 | 10.50 | 10.35 | 10.39 | 25,646 | -0.11(-1.02%) |
Feb 22, 2024 | 10.78 | 10.78 | 10.48 | 10.49 | 15,430 | -0.16(-1.50%) |
Feb 21, 2024 | 10.70 | 10.74 | 10.56 | 10.65 | 34,408 | -0.06(-0.56%) |
Feb 20, 2024 | 10.80 | 10.82 | 10.62 | 10.71 | 21,416 | -0.10(-0.92%) |
Feb 16, 2024 | 10.78 | 10.89 | 10.72 | 10.81 | 11,272 | -0.17(-1.55%) |
Feb 15, 2024 | 10.93 | 11.09 | 10.91 | 10.98 | 9,907 | +0.04(+0.36%) |
Feb 14, 2024 | 10.92 | 10.94 | 10.84 | 10.94 | 10,676 | +0.14(+1.25%) |
Feb 13, 2024 | 11.09 | 11.09 | 10.73 | 10.81 | 14,902 | -0.43(-3.87%) |
Feb 12, 2024 | 10.94 | 11.35 | 10.94 | 11.24 | 13,789 | +0.32(+2.91%) |
Feb 09, 2024 | 10.89 | 10.93 | 10.81 | 10.92 | 17,512 | +0.06(+0.57%) |
Feb 08, 2024 | 10.84 | 10.86 | 10.74 | 10.86 | 10,269 | +0.06(+0.55%) |
Feb 07, 2024 | 10.86 | 10.93 | 10.73 | 10.80 | 11,884 | -0.04(-0.41%) |
Feb 06, 2024 | 10.74 | 10.92 | 10.74 | 10.85 | 8,913 | +0.01(+0.14%) |
Feb 05, 2024 | 11.04 | 11.07 | 10.78 | 10.83 | 15,303 | -0.44(-3.90%) |
Feb 02, 2024 | 11.28 | 11.28 | 11.08 | 11.27 | 8,290 | +0.06(+0.53%) |