Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.79 | 11.01 | 10.74 | 10.78 | 879,707 | -0.10(-0.92%) |
Apr 29, 2024 | 10.91 | 10.95 | 10.79 | 10.88 | 2,466,872 | +0.04(+0.37%) |
Apr 26, 2024 | 10.85 | 10.96 | 10.79 | 10.84 | 655,652 | +0.09(+0.84%) |
Apr 25, 2024 | 10.80 | 10.89 | 10.72 | 10.75 | 565,196 | -0.18(-1.65%) |
Apr 24, 2024 | 11.12 | 11.19 | 10.93 | 10.93 | 1,126,427 | -0.22(-1.97%) |
Apr 23, 2024 | 11.01 | 11.26 | 10.97 | 11.15 | 787,846 | +0.19(+1.73%) |
Apr 22, 2024 | 10.91 | 11.02 | 10.77 | 10.96 | 909,703 | +0.06(+0.55%) |
Apr 19, 2024 | 10.78 | 10.94 | 10.78 | 10.90 | 1,118,890 | +0.14(+1.30%) |
Apr 18, 2024 | 10.65 | 10.80 | 10.60 | 10.76 | 848,041 | +0.12(+1.13%) |
Apr 17, 2024 | 10.74 | 10.74 | 10.58 | 10.64 | 622,866 | +0.02(+0.19%) |
Apr 16, 2024 | 10.82 | 10.85 | 10.51 | 10.62 | 1,303,483 | -0.28(-2.57%) |
Apr 15, 2024 | 11.00 | 11.12 | 10.83 | 10.90 | 3,198,961 | -0.10(-0.91%) |
Apr 12, 2024 | 11.18 | 11.20 | 10.89 | 11.00 | 2,203,031 | -0.24(-2.14%) |
Apr 11, 2024 | 11.23 | 11.28 | 11.02 | 11.24 | 855,031 | +0.09(+0.81%) |
Apr 10, 2024 | 11.05 | 11.24 | 11.04 | 11.15 | 849,482 | -0.13(-1.15%) |
Apr 09, 2024 | 10.91 | 11.29 | 10.80 | 11.28 | 2,003,062 | +0.44(+4.06%) |
Apr 08, 2024 | 10.71 | 10.89 | 10.60 | 10.84 | 2,484,673 | +0.21(+1.98%) |
Apr 05, 2024 | 10.74 | 10.84 | 10.57 | 10.63 | 880,039 | -0.14(-1.30%) |
Apr 04, 2024 | 11.10 | 11.10 | 10.75 | 10.77 | 1,323,826 | -0.19(-1.73%) |
Apr 03, 2024 | 11.03 | 11.10 | 10.96 | 10.96 | 979,613 | -0.11(-0.99%) |
Apr 02, 2024 | 11.11 | 11.17 | 10.92 | 11.07 | 770,368 | -0.11(-0.98%) |
Apr 01, 2024 | 11.11 | 11.22 | 11.02 | 11.18 | 715,300 | +0.06(+0.54%) |
Mar 28, 2024 | 11.03 | 11.17 | 10.87 | 11.12 | 1,066,455 | +0.10(+0.91%) |
Mar 27, 2024 | 10.75 | 11.04 | 10.75 | 11.02 | 1,675,444 | +0.28(+2.61%) |
Mar 26, 2024 | 10.79 | 11.01 | 10.74 | 10.74 | 1,537,269 | +0.00(+0.00%) |
Mar 25, 2024 | 10.76 | 10.94 | 10.70 | 10.74 | 949,482 | -0.06(-0.56%) |
Mar 22, 2024 | 11.21 | 11.21 | 10.76 | 10.80 | 840,690 | -0.39(-3.49%) |
Mar 21, 2024 | 11.16 | 11.25 | 10.96 | 11.19 | 1,494,586 | +0.07(+0.63%) |
Mar 20, 2024 | 11.02 | 11.16 | 10.79 | 11.12 | 1,784,414 | +0.11(+0.99%) |
Mar 19, 2024 | 10.79 | 11.17 | 10.65 | 11.01 | 1,933,079 | +0.15(+1.37%) |
Mar 18, 2024 | 11.30 | 11.41 | 10.80 | 10.86 | 1,774,562 | -0.43(-3.79%) |
Mar 15, 2024 | 11.73 | 11.73 | 11.27 | 11.29 | 2,620,091 | -0.45(-3.81%) |
Mar 14, 2024 | 11.82 | 11.82 | 11.22 | 11.74 | 2,061,033 | -0.09(-0.76%) |
Mar 13, 2024 | 11.29 | 11.86 | 10.69 | 11.83 | 4,916,928 | -0.06(-0.50%) |
Mar 12, 2024 | 11.54 | 11.90 | 11.51 | 11.89 | 1,441,568 | +0.42(+3.64%) |
Mar 11, 2024 | 11.45 | 11.55 | 11.38 | 11.47 | 582,025 | -0.01(-0.09%) |
Mar 08, 2024 | 11.52 | 11.58 | 11.31 | 11.48 | 888,637 | -0.03(-0.26%) |
Mar 07, 2024 | 11.78 | 11.78 | 11.49 | 11.51 | 450,960 | -0.20(-1.70%) |
Mar 06, 2024 | 11.60 | 11.94 | 11.58 | 11.71 | 1,276,965 | +0.20(+1.73%) |
Mar 05, 2024 | 11.68 | 11.68 | 11.47 | 11.51 | 525,338 | -0.17(-1.45%) |
Mar 04, 2024 | 11.74 | 11.85 | 11.56 | 11.68 | 448,621 | -0.08(-0.68%) |
Mar 01, 2024 | 11.81 | 11.83 | 11.64 | 11.76 | 629,584 | -0.04(-0.34%) |
Feb 29, 2024 | 12.03 | 12.07 | 11.70 | 11.80 | 662,120 | -0.15(-1.25%) |
Feb 28, 2024 | 11.66 | 12.01 | 11.63 | 11.95 | 597,913 | +0.22(+1.87%) |
Feb 27, 2024 | 11.67 | 11.84 | 11.50 | 11.73 | 2,142,589 | +0.17(+1.46%) |
Feb 26, 2024 | 11.48 | 11.63 | 11.38 | 11.56 | 709,362 | +0.10(+0.87%) |
Feb 23, 2024 | 11.62 | 11.64 | 11.33 | 11.46 | 652,649 | -0.11(-0.95%) |
Feb 22, 2024 | 11.57 | 11.76 | 11.39 | 11.57 | 986,414 | -0.03(-0.26%) |
Feb 21, 2024 | 11.50 | 11.69 | 11.40 | 11.60 | 1,657,701 | +0.10(+0.87%) |
Feb 20, 2024 | 11.65 | 11.68 | 11.33 | 11.50 | 883,775 | -0.21(-1.78%) |
Feb 16, 2024 | 11.76 | 11.81 | 11.67 | 11.71 | 701,887 | -0.16(-1.34%) |
Feb 15, 2024 | 11.92 | 11.99 | 11.77 | 11.87 | 728,599 | -0.05(-0.42%) |
Feb 14, 2024 | 12.03 | 12.06 | 11.89 | 11.92 | 469,670 | -0.01(-0.08%) |
Feb 13, 2024 | 11.60 | 11.96 | 11.26 | 11.93 | 854,736 | +0.04(+0.33%) |
Feb 12, 2024 | 11.98 | 12.09 | 11.88 | 11.89 | 405,535 | -0.08(-0.66%) |
Feb 09, 2024 | 11.81 | 11.98 | 11.78 | 11.97 | 1,047,768 | +0.16(+1.35%) |
Feb 08, 2024 | 11.90 | 11.90 | 11.69 | 11.81 | 691,089 | -0.12(-1.00%) |
Feb 07, 2024 | 12.06 | 12.15 | 11.88 | 11.93 | 779,668 | -0.16(-1.32%) |
Feb 06, 2024 | 12.14 | 12.40 | 12.05 | 12.09 | 1,438,567 | +0.02(+0.16%) |
Feb 05, 2024 | 12.65 | 12.67 | 12.04 | 12.07 | 1,021,631 | -0.72(-5.60%) |
Feb 02, 2024 | 12.73 | 12.93 | 12.51 | 12.78 | 1,501,685 | -0.12(-0.92%) |