Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.16 | 10.23 | 10.14 | 10.16 | 112,938 | +0.07(+0.74%) |
Apr 25, 2024 | 10.04 | 10.10 | 10.01 | 10.09 | 166,725 | -0.09(-0.88%) |
Apr 24, 2024 | 10.21 | 10.22 | 10.12 | 10.18 | 174,177 | -0.12(-1.21%) |
Apr 23, 2024 | 10.28 | 10.40 | 10.24 | 10.30 | 140,513 | -0.03(-0.24%) |
Apr 22, 2024 | 10.25 | 10.33 | 10.25 | 10.33 | 97,027 | -0.03(-0.29%) |
Apr 19, 2024 | 10.40 | 10.40 | 10.32 | 10.36 | 84,872 | +0.06(+0.59%) |
Apr 18, 2024 | 10.36 | 10.36 | 10.25 | 10.30 | 83,367 | -0.06(-0.59%) |
Apr 17, 2024 | 10.29 | 10.38 | 10.23 | 10.36 | 91,705 | +0.15(+1.52%) |
Apr 16, 2024 | 10.15 | 10.24 | 10.09 | 10.21 | 297,337 | -0.11(-1.02%) |
Apr 15, 2024 | 10.41 | 10.41 | 10.24 | 10.31 | 361,646 | -0.27(-2.55%) |
Apr 12, 2024 | 10.64 | 10.69 | 10.58 | 10.58 | 140,159 | +0.10(+0.95%) |
Apr 11, 2024 | 10.58 | 10.58 | 10.42 | 10.48 | 317,072 | -0.10(-0.95%) |
Apr 10, 2024 | 10.75 | 10.77 | 10.54 | 10.58 | 207,745 | -0.32(-2.94%) |
Apr 09, 2024 | 10.83 | 10.92 | 10.82 | 10.90 | 80,647 | +0.14(+1.35%) |
Apr 08, 2024 | 10.73 | 10.79 | 10.71 | 10.76 | 114,939 | +0.01(+0.05%) |
Apr 05, 2024 | 10.81 | 10.86 | 10.75 | 10.75 | 324,243 | -0.24(-2.18%) |
Apr 04, 2024 | 10.97 | 11.00 | 10.88 | 10.99 | 222,942 | +0.13(+1.20%) |
Apr 03, 2024 | 10.72 | 10.86 | 10.70 | 10.86 | 447,413 | -0.02(-0.18%) |
Apr 02, 2024 | 10.81 | 10.92 | 10.76 | 10.88 | 291,453 | -0.10(-0.91%) |
Apr 01, 2024 | 11.17 | 11.17 | 10.96 | 10.98 | 277,469 | -0.39(-3.43%) |
Mar 28, 2024 | 11.34 | 11.38 | 11.38 | 11.37 | 197,878 | +0.02(+0.18%) |
Mar 27, 2024 | 11.21 | 11.36 | 11.21 | 11.35 | 540,086 | +0.15(+1.38%) |
Mar 26, 2024 | 11.14 | 11.21 | 11.10 | 11.20 | 436,293 | +0.07(+0.63%) |
Mar 25, 2024 | 11.16 | 11.16 | 11.10 | 11.12 | 86,151 | -0.08(-0.71%) |
Mar 22, 2024 | 11.24 | 11.26 | 11.18 | 11.21 | 135,597 | +0.15(+1.40%) |
Mar 21, 2024 | 11.07 | 11.09 | 10.99 | 11.05 | 448,625 | +0.04(+0.36%) |
Mar 20, 2024 | 11.09 | 11.18 | 10.92 | 11.01 | 1,006,352 | -0.04(-0.36%) |
Mar 19, 2024 | 11.04 | 11.12 | 11.01 | 11.05 | 1,068,965 | +0.04(+0.36%) |
Mar 18, 2024 | 11.03 | 11.07 | 10.99 | 11.01 | 1,194,152 | -0.08(-0.68%) |
Mar 15, 2024 | 11.09 | 11.12 | 11.05 | 11.09 | 539,332 | +0.03(+0.27%) |
Mar 14, 2024 | 11.19 | 11.20 | 11.04 | 11.05 | 355,501 | -0.26(-2.25%) |
Mar 13, 2024 | 11.33 | 11.36 | 11.27 | 11.31 | 953,356 | -0.09(-0.79%) |
Mar 12, 2024 | 11.42 | 11.45 | 11.37 | 11.40 | 995,171 | -0.15(-1.30%) |
Mar 11, 2024 | 11.59 | 11.61 | 11.49 | 11.55 | 956,140 | -0.01(-0.09%) |
Mar 08, 2024 | 11.57 | 11.61 | 11.52 | 11.56 | 673,737 | -0.03(-0.26%) |
Mar 07, 2024 | 11.70 | 11.71 | 11.53 | 11.59 | 75,379 | -0.05(-0.43%) |
Mar 06, 2024 | 11.55 | 11.68 | 11.54 | 11.64 | 146,090 | +0.09(+0.78%) |
Mar 05, 2024 | 11.53 | 11.59 | 11.48 | 11.55 | 171,352 | +0.23(+2.03%) |
Mar 04, 2024 | 11.24 | 11.33 | 11.23 | 11.32 | 224,828 | -0.04(-0.35%) |
Mar 01, 2024 | 11.19 | 11.39 | 11.13 | 11.36 | 354,875 | +0.04(+0.35%) |
Feb 29, 2024 | 11.23 | 11.33 | 11.23 | 11.32 | 343,580 | +0.12(+1.07%) |
Feb 28, 2024 | 11.10 | 11.20 | 11.09 | 11.20 | 48,558 | +0.12(+1.08%) |
Feb 27, 2024 | 11.14 | 11.17 | 11.07 | 11.08 | 79,689 | -0.14(-1.25%) |
Feb 26, 2024 | 11.29 | 11.30 | 11.15 | 11.22 | 52,370 | -0.06(-0.53%) |
Feb 23, 2024 | 11.05 | 11.30 | 11.04 | 11.28 | 2,377,594 | +0.27(+2.50%) |
Feb 22, 2024 | 10.96 | 11.03 | 10.95 | 11.01 | 142,318 | +0.09(+0.78%) |
Feb 21, 2024 | 11.03 | 11.03 | 10.88 | 10.92 | 156,538 | -0.10(-0.91%) |
Feb 20, 2024 | 11.02 | 11.08 | 11.00 | 11.02 | 130,392 | -0.02(-0.18%) |
Feb 16, 2024 | 10.99 | 11.05 | 10.97 | 11.04 | 102,851 | -0.08(-0.72%) |
Feb 15, 2024 | 11.16 | 11.18 | 11.07 | 11.12 | 77,758 | +0.09(+0.82%) |
Feb 14, 2024 | 10.94 | 11.06 | 10.93 | 11.03 | 242,268 | +0.05(+0.50%) |
Feb 13, 2024 | 11.05 | 11.07 | 10.96 | 10.97 | 348,261 | -0.26(-2.31%) |
Feb 12, 2024 | 11.20 | 11.25 | 11.13 | 11.23 | 277,244 | +0.03(+0.27%) |
Feb 09, 2024 | 11.20 | 11.23 | 11.17 | 11.21 | 261,909 | -0.03(-0.22%) |
Feb 08, 2024 | 11.22 | 11.27 | 11.15 | 11.23 | 368,857 | -0.10(-0.88%) |
Feb 07, 2024 | 11.32 | 11.44 | 11.30 | 11.33 | 345,905 | -0.07(-0.61%) |
Feb 06, 2024 | 11.28 | 11.43 | 11.28 | 11.40 | 131,492 | +0.12(+1.11%) |
Feb 05, 2024 | 11.36 | 11.38 | 11.25 | 11.28 | 580,311 | -0.37(-3.14%) |
Feb 02, 2024 | 11.65 | 11.71 | 11.55 | 11.64 | 518,046 | -0.35(-2.96%) |