Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.78 | 10.78 | 10.69 | 10.75 | 1,042,323 | -0.01(-0.09%) |
Apr 25, 2024 | 10.76 | 10.78 | 10.72 | 10.76 | 1,389,562 | -0.03(-0.28%) |
Apr 24, 2024 | 10.75 | 10.81 | 10.75 | 10.79 | 1,593,522 | +0.04(+0.37%) |
Apr 23, 2024 | 10.76 | 10.78 | 10.72 | 10.75 | 1,331,040 | -0.01(-0.09%) |
Apr 22, 2024 | 10.77 | 10.80 | 10.75 | 10.76 | 870,088 | -0.02(-0.19%) |
Apr 19, 2024 | 10.75 | 10.81 | 10.73 | 10.78 | 2,417,205 | +0.04(+0.37%) |
Apr 18, 2024 | 10.77 | 10.79 | 10.72 | 10.74 | 1,870,740 | -0.01(-0.09%) |
Apr 17, 2024 | 10.72 | 10.83 | 10.69 | 10.75 | 2,871,933 | +0.05(+0.47%) |
Apr 16, 2024 | 10.61 | 10.85 | 10.57 | 10.70 | 1,363,113 | +0.07(+0.66%) |
Apr 15, 2024 | 10.73 | 10.73 | 10.62 | 10.63 | 1,460,112 | -0.06(-0.56%) |
Apr 12, 2024 | 10.80 | 10.80 | 10.64 | 10.69 | 3,938,374 | -0.09(-0.83%) |
Apr 11, 2024 | 10.80 | 10.84 | 10.76 | 10.78 | 2,901,824 | -0.01(-0.09%) |
Apr 10, 2024 | 10.80 | 10.85 | 10.79 | 10.79 | 3,315,388 | -0.05(-0.46%) |
Apr 09, 2024 | 10.90 | 10.92 | 10.82 | 10.84 | 1,669,751 | -0.03(-0.28%) |
Apr 08, 2024 | 10.92 | 10.92 | 10.84 | 10.87 | 1,246,810 | -0.01(-0.09%) |
Apr 05, 2024 | 10.89 | 10.92 | 10.87 | 10.88 | 1,834,710 | -0.03(-0.27%) |
Apr 04, 2024 | 10.98 | 10.99 | 10.86 | 10.91 | 2,712,372 | -0.06(-0.55%) |
Apr 03, 2024 | 10.90 | 10.98 | 10.88 | 10.97 | 2,316,579 | +0.07(+0.64%) |
Apr 02, 2024 | 10.92 | 10.93 | 10.86 | 10.90 | 1,406,539 | -0.03(-0.27%) |
Apr 01, 2024 | 10.99 | 10.99 | 10.92 | 10.93 | 1,546,046 | -0.01(-0.09%) |
Mar 28, 2024 | 10.98 | 10.97 | 10.97 | 10.94 | 4,771,402 | -0.12(-1.08%) |
Mar 27, 2024 | 10.98 | 11.07 | 10.96 | 11.06 | 2,936,665 | +0.08(+0.73%) |
Mar 26, 2024 | 10.95 | 11.05 | 10.93 | 10.98 | 6,696,719 | +0.05(+0.46%) |
Mar 25, 2024 | 10.93 | 10.95 | 10.86 | 10.93 | 1,437,685 | +0.03(+0.28%) |
Mar 22, 2024 | 10.85 | 10.96 | 10.80 | 10.90 | 4,945,281 | -0.07(-0.64%) |
Mar 21, 2024 | 10.94 | 10.99 | 10.91 | 10.97 | 4,555,093 | +0.06(+0.55%) |
Mar 20, 2024 | 11.10 | 11.12 | 10.88 | 10.91 | 10,059,719 | -0.19(-1.71%) |
Mar 19, 2024 | 11.18 | 11.19 | 11.06 | 11.10 | 4,643,720 | -0.08(-0.72%) |
Mar 18, 2024 | 11.16 | 11.22 | 11.13 | 11.18 | 3,603,753 | +0.02(+0.18%) |
Mar 15, 2024 | 11.11 | 11.16 | 11.09 | 11.16 | 2,246,106 | +0.04(+0.36%) |
Mar 14, 2024 | 11.13 | 11.15 | 11.09 | 11.12 | 1,022,112 | +0.01(+0.09%) |
Mar 13, 2024 | 11.16 | 11.19 | 11.10 | 11.11 | 1,427,655 | -0.05(-0.45%) |
Mar 12, 2024 | 11.08 | 11.19 | 11.07 | 11.16 | 1,467,096 | +0.08(+0.72%) |
Mar 11, 2024 | 11.05 | 11.22 | 11.03 | 11.08 | 2,757,892 | +0.09(+0.82%) |
Mar 08, 2024 | 11.03 | 11.04 | 10.99 | 10.99 | 1,851,563 | +0.00(+0.00%) |
Mar 07, 2024 | 11.05 | 11.05 | 10.99 | 10.99 | 1,010,619 | -0.02(-0.18%) |
Mar 06, 2024 | 11.04 | 11.07 | 11.00 | 11.01 | 3,626,722 | -0.02(-0.18%) |
Mar 05, 2024 | 10.98 | 11.05 | 10.96 | 11.03 | 2,720,004 | +0.08(+0.73%) |
Mar 04, 2024 | 11.03 | 11.09 | 10.95 | 10.95 | 3,868,505 | -0.07(-0.64%) |
Mar 01, 2024 | 11.01 | 11.07 | 11.00 | 11.02 | 2,897,418 | +0.01(+0.09%) |
Feb 29, 2024 | 11.06 | 11.09 | 10.98 | 11.01 | 1,843,887 | -0.02(-0.18%) |
Feb 28, 2024 | 10.97 | 11.06 | 10.92 | 11.03 | 3,025,263 | +0.03(+0.27%) |
Feb 27, 2024 | 10.89 | 11.01 | 10.85 | 11.00 | 4,518,852 | +0.15(+1.38%) |
Feb 26, 2024 | 10.99 | 10.99 | 10.84 | 10.85 | 4,804,062 | -0.14(-1.27%) |
Feb 23, 2024 | 10.90 | 11.00 | 10.85 | 10.99 | 5,660,855 | +0.01(+0.09%) |
Feb 22, 2024 | 11.05 | 11.07 | 10.95 | 10.98 | 5,537,973 | -0.06(-0.54%) |
Feb 21, 2024 | 11.01 | 11.07 | 10.97 | 11.04 | 13,599,420 | -0.04(-0.36%) |
Feb 20, 2024 | 11.01 | 11.12 | 10.87 | 11.08 | 33,824,536 | +1.55(+16.26%) |
Feb 16, 2024 | 9.360 | 9.590 | 9.310 | 9.530 | 1,097,507 | +0.02(+0.21%) |
Feb 15, 2024 | 9.700 | 9.860 | 9.350 | 9.510 | 1,409,513 | -0.08(-0.83%) |
Feb 14, 2024 | 9.650 | 9.800 | 9.280 | 9.590 | 3,324,768 | -0.16(-1.64%) |
Feb 13, 2024 | 7.470 | 11.28 | 7.410 | 9.750 | 7,642,409 | +1.93(+24.68%) |
Feb 12, 2024 | 7.590 | 7.899 | 7.590 | 7.820 | 705,196 | +0.26(+3.44%) |
Feb 09, 2024 | 7.410 | 7.600 | 7.328 | 7.560 | 697,029 | +0.18(+2.44%) |
Feb 08, 2024 | 7.210 | 7.400 | 7.165 | 7.380 | 549,359 | +0.17(+2.36%) |
Feb 07, 2024 | 7.210 | 7.285 | 7.180 | 7.210 | 337,202 | +0.01(+0.14%) |
Feb 06, 2024 | 6.960 | 7.225 | 6.940 | 7.200 | 429,614 | +0.24(+3.45%) |
Feb 05, 2024 | 7.060 | 7.105 | 6.930 | 6.960 | 349,885 | -0.21(-2.93%) |
Feb 02, 2024 | 7.100 | 7.200 | 6.960 | 7.170 | 466,334 | -0.04(-0.55%) |