Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 30, 2024 | 11.23 | 11.25 | 11.23 | 11.23 | 6,702,373 | +0.00(+0.00%) |
Apr 29, 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 4,931,029 | +0.00(+0.00%) |
Apr 26, 2024 | 11.22 | 11.24 | 11.22 | 11.23 | 23,953,232 | +0.01(+0.09%) |
Apr 25, 2024 | 11.23 | 11.23 | 11.23 | 11.22 | 36,406,652 | +0.20(+1.81%) |
Apr 24, 2024 | 11.04 | 11.08 | 11.01 | 11.02 | 5,076,117 | -0.03(-0.27%) |
Apr 23, 2024 | 11.05 | 11.08 | 11.05 | 11.05 | 1,398,204 | +0.00(+0.00%) |
Apr 22, 2024 | 11.07 | 11.07 | 11.03 | 11.05 | 3,405,077 | +0.00(+0.00%) |
Apr 19, 2024 | 11.08 | 11.08 | 11.04 | 11.05 | 4,047,135 | -0.01(-0.09%) |
Apr 18, 2024 | 11.00 | 11.09 | 10.99 | 11.06 | 6,336,896 | +0.07(+0.64%) |
Apr 17, 2024 | 10.98 | 11.03 | 10.97 | 10.99 | 7,628,448 | +0.04(+0.37%) |
Apr 16, 2024 | 11.02 | 11.05 | 10.88 | 10.95 | 14,176,309 | -0.06(-0.54%) |
Apr 15, 2024 | 11.04 | 11.11 | 10.88 | 11.01 | 16,562,938 | -0.03(-0.27%) |
Apr 12, 2024 | 11.17 | 11.18 | 9.450 | 11.04 | 47,433,464 | -0.13(-1.16%) |
Apr 11, 2024 | 11.18 | 11.19 | 11.17 | 11.17 | 2,697,046 | -0.01(-0.09%) |
Apr 10, 2024 | 11.17 | 11.19 | 11.15 | 11.18 | 8,666,657 | -0.01(-0.09%) |
Apr 09, 2024 | 11.17 | 11.19 | 11.16 | 11.19 | 3,456,093 | +0.03(+0.27%) |
Apr 08, 2024 | 11.17 | 11.18 | 11.16 | 11.16 | 1,031,164 | +0.00(+0.00%) |
Apr 05, 2024 | 11.15 | 11.17 | 11.14 | 11.16 | 1,448,402 | -0.01(-0.09%) |
Apr 04, 2024 | 11.17 | 11.18 | 11.15 | 11.17 | 2,467,018 | +0.01(+0.09%) |
Apr 03, 2024 | 11.16 | 11.18 | 11.15 | 11.16 | 5,365,731 | +0.00(+0.00%) |
Apr 02, 2024 | 11.17 | 11.18 | 11.14 | 11.16 | 5,406,068 | +0.00(+0.00%) |
Apr 01, 2024 | 11.15 | 11.20 | 11.15 | 11.16 | 6,025,164 | +0.01(+0.09%) |
Mar 28, 2024 | 11.15 | 11.16 | 11.15 | 11.15 | 6,434,188 | +0.00(+0.00%) |
Mar 27, 2024 | 11.13 | 11.15 | 11.12 | 11.15 | 4,779,241 | +0.02(+0.18%) |
Mar 26, 2024 | 11.12 | 11.15 | 11.12 | 11.13 | 3,376,100 | +0.02(+0.18%) |
Mar 25, 2024 | 11.14 | 11.17 | 11.10 | 11.11 | 2,742,868 | -0.03(-0.27%) |
Mar 22, 2024 | 11.14 | 11.16 | 11.12 | 11.14 | 6,055,755 | +0.00(+0.00%) |
Mar 21, 2024 | 11.14 | 11.15 | 11.12 | 11.14 | 3,187,318 | -0.01(-0.09%) |
Mar 20, 2024 | 11.09 | 11.16 | 11.07 | 11.15 | 14,604,775 | +0.06(+0.54%) |
Mar 19, 2024 | 11.13 | 11.14 | 11.07 | 11.09 | 29,880,780 | -0.06(-0.54%) |
Mar 18, 2024 | 11.14 | 11.16 | 11.14 | 11.15 | 1,358,202 | +0.02(+0.18%) |
Mar 15, 2024 | 11.13 | 11.15 | 11.13 | 11.13 | 1,496,962 | +0.00(+0.00%) |
Mar 14, 2024 | 11.14 | 11.15 | 11.12 | 11.13 | 4,439,882 | +0.01(+0.09%) |
Mar 13, 2024 | 11.16 | 11.17 | 11.12 | 11.12 | 4,212,244 | -0.04(-0.36%) |
Mar 12, 2024 | 11.14 | 11.17 | 11.13 | 11.16 | 1,580,596 | +0.03(+0.27%) |
Mar 11, 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 2,916,913 | -0.03(-0.27%) |
Mar 08, 2024 | 11.14 | 11.17 | 11.13 | 11.16 | 2,671,558 | +0.03(+0.27%) |
Mar 07, 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 827,865 | -0.01(-0.09%) |
Mar 06, 2024 | 11.13 | 11.14 | 11.12 | 11.14 | 1,596,884 | +0.02(+0.18%) |
Mar 05, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 1,280,439 | +0.00(+0.00%) |
Mar 04, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 2,854,574 | +0.00(+0.00%) |
Mar 01, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 3,645,375 | -0.01(-0.09%) |
Feb 29, 2024 | 11.14 | 11.14 | 11.12 | 11.13 | 3,524,847 | +0.00(+0.00%) |
Feb 28, 2024 | 11.12 | 11.15 | 11.12 | 11.13 | 4,153,638 | +0.00(+0.00%) |
Feb 27, 2024 | 11.14 | 11.14 | 11.12 | 11.13 | 2,651,362 | +0.01(+0.09%) |
Feb 26, 2024 | 11.12 | 11.14 | 11.12 | 11.12 | 2,619,571 | -0.01(-0.09%) |
Feb 23, 2024 | 11.13 | 11.14 | 11.11 | 11.13 | 2,065,271 | +0.01(+0.09%) |
Feb 22, 2024 | 11.12 | 11.14 | 11.10 | 11.12 | 3,094,982 | +0.01(+0.09%) |
Feb 21, 2024 | 11.09 | 11.12 | 11.09 | 11.11 | 5,859,983 | +0.02(+0.18%) |
Feb 20, 2024 | 11.05 | 11.10 | 11.05 | 11.09 | 1,745,685 | +0.04(+0.36%) |
Feb 16, 2024 | 11.04 | 11.07 | 11.03 | 11.05 | 2,060,730 | +0.00(+0.00%) |
Feb 15, 2024 | 11.05 | 11.06 | 11.03 | 11.05 | 2,345,473 | +0.01(+0.09%) |
Feb 14, 2024 | 11.05 | 11.08 | 11.02 | 11.04 | 3,788,763 | +0.00(+0.00%) |
Feb 13, 2024 | 11.03 | 11.06 | 11.02 | 11.04 | 5,751,709 | +0.00(+0.00%) |
Feb 12, 2024 | 11.04 | 11.06 | 11.03 | 11.04 | 2,044,804 | +0.01(+0.09%) |
Feb 09, 2024 | 11.02 | 11.04 | 11.02 | 11.03 | 2,896,936 | +0.01(+0.09%) |
Feb 08, 2024 | 11.03 | 11.04 | 11.02 | 11.02 | 6,840,711 | +0.00(+0.00%) |
Feb 07, 2024 | 11.03 | 11.04 | 11.02 | 11.02 | 7,652,545 | -0.01(-0.09%) |
Feb 06, 2024 | 11.03 | 11.05 | 11.03 | 11.03 | 5,315,190 | +0.00(+0.00%) |
Feb 05, 2024 | 11.02 | 11.05 | 11.02 | 11.03 | 4,026,711 | +0.01(+0.09%) |
Feb 02, 2024 | 11.03 | 11.04 | 11.01 | 11.02 | 9,836,916 | -0.01(-0.09%) |
Feb 01, 2024 | 11.04 | 11.06 | 11.03 | 11.03 | 6,431,571 | +0.00(+0.00%) |
Jan 31, 2024 | 11.03 | 11.08 | 11.03 | 11.03 | 8,630,370 | +0.00(+0.00%) |
Jan 30, 2024 | 11.03 | 11.04 | 11.02 | 11.03 | 5,071,383 | +0.00(+0.00%) |
Jan 29, 2024 | 11.03 | 11.05 | 11.02 | 11.03 | 6,591,145 | +0.01(+0.09%) |
Jan 26, 2024 | 11.02 | 11.04 | 11.02 | 11.02 | 6,519,763 | +0.00(+0.00%) |
Jan 25, 2024 | 11.01 | 11.04 | 11.01 | 11.02 | 7,435,785 | +0.02(+0.18%) |
Jan 24, 2024 | 11.03 | 11.05 | 11.00 | 11.00 | 22,566,526 | -0.02(-0.18%) |
Jan 23, 2024 | 11.02 | 11.06 | 11.02 | 11.02 | 23,306,340 | +0.00(+0.00%) |
Jan 22, 2024 | 11.05 | 11.08 | 11.01 | 11.02 | 42,919,672 | -0.05(-0.45%) |
Jan 19, 2024 | 11.14 | 11.15 | 11.02 | 11.07 | 95,815,680 | +2.44(+28.27%) |
Jan 18, 2024 | 8.820 | 8.850 | 8.570 | 8.630 | 664,322 | -0.09(-1.03%) |
Jan 17, 2024 | 8.710 | 8.800 | 8.600 | 8.720 | 1,842,665 | -0.23(-2.57%) |
Jan 16, 2024 | 9.090 | 9.072 | 8.840 | 8.950 | 2,532,913 | -0.21(-2.29%) |
Jan 12, 2024 | 9.200 | 9.270 | 9.050 | 9.160 | 1,428,873 | +0.12(+1.33%) |
Jan 11, 2024 | 9.000 | 9.100 | 8.905 | 9.040 | 1,139,075 | -0.08(-0.88%) |
Jan 10, 2024 | 9.030 | 9.180 | 9.030 | 9.120 | 973,236 | +0.12(+1.33%) |
Jan 09, 2024 | 8.820 | 9.020 | 8.799 | 9.000 | 1,427,130 | +0.05(+0.56%) |
Jan 08, 2024 | 8.890 | 9.030 | 8.845 | 8.950 | 731,234 | +0.09(+1.02%) |
Jan 05, 2024 | 8.770 | 8.930 | 8.680 | 8.860 | 912,618 | +0.06(+0.68%) |
Jan 04, 2024 | 8.850 | 8.850 | 8.730 | 8.800 | 867,459 | -0.01(-0.11%) |
Jan 03, 2024 | 8.870 | 8.910 | 8.745 | 8.810 | 1,084,771 | -0.21(-2.33%) |