Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.50 | 11.51 | 11.15 | 11.43 | 1,488,516 | +0.01(+0.09%) |
Apr 29, 2024 | 11.49 | 11.62 | 11.41 | 11.42 | 1,137,670 | -0.01(-0.09%) |
Apr 26, 2024 | 11.53 | 11.63 | 11.33 | 11.43 | 1,197,333 | -0.03(-0.26%) |
Apr 25, 2024 | 11.52 | 11.54 | 11.44 | 11.46 | 791,388 | -0.15(-1.26%) |
Apr 24, 2024 | 11.50 | 11.62 | 11.41 | 11.61 | 765,007 | +0.00(+0.00%) |
Apr 23, 2024 | 11.49 | 11.72 | 11.46 | 11.61 | 812,067 | +0.10(+0.85%) |
Apr 22, 2024 | 11.37 | 11.53 | 11.33 | 11.51 | 751,697 | +0.18(+1.55%) |
Apr 19, 2024 | 11.13 | 11.35 | 11.13 | 11.33 | 1,145,826 | +0.17(+1.49%) |
Apr 18, 2024 | 11.03 | 11.18 | 10.97 | 11.17 | 1,179,748 | +0.21(+1.87%) |
Apr 17, 2024 | 10.94 | 11.10 | 10.94 | 10.96 | 590,721 | +0.06(+0.54%) |
Apr 16, 2024 | 10.94 | 11.00 | 10.86 | 10.90 | 982,995 | -0.13(-1.15%) |
Apr 15, 2024 | 11.16 | 11.16 | 10.94 | 11.03 | 773,691 | -0.09(-0.79%) |
Apr 12, 2024 | 11.12 | 11.14 | 11.05 | 11.12 | 659,222 | -0.03(-0.26%) |
Apr 11, 2024 | 11.12 | 11.23 | 11.01 | 11.15 | 964,958 | +0.08(+0.71%) |
Apr 10, 2024 | 11.26 | 11.26 | 11.03 | 11.07 | 1,387,346 | -0.57(-4.87%) |
Apr 09, 2024 | 11.30 | 11.64 | 11.27 | 11.64 | 974,725 | +0.34(+3.03%) |
Apr 08, 2024 | 11.16 | 11.29 | 11.15 | 11.29 | 719,966 | +0.22(+1.94%) |
Apr 05, 2024 | 11.00 | 11.19 | 10.97 | 11.08 | 615,803 | -0.01(-0.09%) |
Apr 04, 2024 | 11.21 | 11.25 | 11.01 | 11.09 | 1,050,456 | +0.02(+0.18%) |
Apr 03, 2024 | 10.88 | 11.09 | 10.86 | 11.07 | 725,757 | +0.10(+0.89%) |
Apr 02, 2024 | 10.96 | 11.05 | 10.83 | 10.97 | 1,206,961 | -0.11(-0.97%) |
Apr 01, 2024 | 11.29 | 11.29 | 11.06 | 11.08 | 673,488 | -0.18(-1.56%) |
Mar 28, 2024 | 11.20 | 11.23 | 11.22 | 11.26 | 1,070,617 | +0.12(+1.05%) |
Mar 27, 2024 | 11.08 | 11.17 | 11.05 | 11.14 | 1,045,038 | +0.20(+1.79%) |
Mar 26, 2024 | 11.23 | 11.23 | 10.93 | 10.94 | 1,130,945 | -0.17(-1.50%) |
Mar 25, 2024 | 11.10 | 11.25 | 11.07 | 11.11 | 646,163 | +0.06(+0.53%) |
Mar 22, 2024 | 11.26 | 11.31 | 11.04 | 11.05 | 843,639 | -0.19(-1.65%) |
Mar 21, 2024 | 11.17 | 11.26 | 11.13 | 11.24 | 679,286 | +0.15(+1.32%) |
Mar 20, 2024 | 10.76 | 11.15 | 10.70 | 11.09 | 979,899 | +0.28(+2.62%) |
Mar 19, 2024 | 10.95 | 11.11 | 10.70 | 10.81 | 1,579,480 | -0.23(-2.13%) |
Mar 18, 2024 | 11.21 | 11.26 | 11.03 | 11.04 | 696,773 | -0.13(-1.14%) |
Mar 15, 2024 | 11.01 | 11.19 | 10.99 | 11.17 | 1,497,621 | +0.08(+0.71%) |
Mar 14, 2024 | 11.34 | 11.35 | 10.98 | 11.09 | 888,092 | -0.29(-2.58%) |
Mar 13, 2024 | 11.38 | 11.49 | 11.35 | 11.38 | 682,269 | -0.01(-0.09%) |
Mar 12, 2024 | 11.49 | 11.53 | 11.34 | 11.39 | 629,434 | -0.11(-0.93%) |
Mar 11, 2024 | 11.52 | 11.58 | 11.45 | 11.50 | 619,058 | -0.04(-0.34%) |
Mar 08, 2024 | 11.47 | 11.60 | 11.39 | 11.54 | 820,196 | +0.20(+1.72%) |
Mar 07, 2024 | 11.44 | 11.47 | 11.33 | 11.34 | 842,421 | -0.04(-0.34%) |
Mar 06, 2024 | 11.44 | 11.47 | 11.27 | 11.38 | 1,405,142 | +0.03(+0.26%) |
Mar 05, 2024 | 11.34 | 11.45 | 11.28 | 11.35 | 1,050,459 | -0.07(-0.64%) |
Mar 04, 2024 | 11.44 | 11.48 | 11.29 | 11.43 | 1,921,356 | +0.01(+0.08%) |
Mar 01, 2024 | 11.31 | 11.43 | 11.17 | 11.42 | 987,220 | +0.13(+1.19%) |
Feb 29, 2024 | 11.50 | 11.55 | 11.28 | 11.28 | 1,541,462 | -0.02(-0.17%) |
Feb 28, 2024 | 11.27 | 11.46 | 11.13 | 11.30 | 1,379,274 | +0.07(+0.60%) |
Feb 27, 2024 | 10.91 | 11.29 | 10.78 | 11.23 | 2,005,818 | +0.37(+3.43%) |
Feb 26, 2024 | 11.10 | 11.14 | 10.85 | 10.86 | 1,413,560 | -0.29(-2.57%) |
Feb 23, 2024 | 11.08 | 11.17 | 11.02 | 11.15 | 797,954 | +0.07(+0.60%) |
Feb 22, 2024 | 11.17 | 11.18 | 11.06 | 11.08 | 1,096,618 | -0.07(-0.60%) |
Feb 21, 2024 | 11.16 | 11.23 | 11.09 | 11.15 | 687,428 | -0.01(-0.09%) |
Feb 20, 2024 | 11.09 | 11.23 | 10.99 | 11.16 | 802,665 | -0.01(-0.09%) |
Feb 16, 2024 | 11.07 | 11.26 | 10.98 | 11.17 | 853,532 | -0.13(-1.18%) |
Feb 15, 2024 | 11.10 | 11.31 | 11.09 | 11.30 | 1,047,554 | +0.32(+2.87%) |
Feb 14, 2024 | 11.06 | 11.09 | 10.92 | 10.99 | 936,221 | +0.01(+0.09%) |
Feb 13, 2024 | 11.14 | 11.19 | 10.91 | 10.98 | 1,216,625 | -0.55(-4.81%) |
Feb 12, 2024 | 11.37 | 11.56 | 11.31 | 11.53 | 993,935 | +0.22(+1.94%) |
Feb 09, 2024 | 11.19 | 11.36 | 11.12 | 11.31 | 1,570,538 | +0.06(+0.51%) |
Feb 08, 2024 | 11.14 | 11.30 | 11.10 | 11.25 | 1,555,425 | +0.10(+0.86%) |
Feb 07, 2024 | 11.28 | 11.34 | 11.14 | 11.16 | 1,106,354 | -0.13(-1.18%) |
Feb 06, 2024 | 11.28 | 11.54 | 11.28 | 11.29 | 1,324,155 | -0.03(-0.25%) |
Feb 05, 2024 | 11.45 | 11.48 | 11.28 | 11.32 | 934,832 | -0.26(-2.23%) |
Feb 02, 2024 | 11.57 | 11.70 | 11.48 | 11.58 | 1,105,009 | -0.20(-1.70%) |