Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.20 | 11.29 | 11.08 | 11.15 | 1,207,344 | -0.08(-0.70%) |
Apr 29, 2024 | 11.24 | 11.29 | 11.16 | 11.23 | 1,021,917 | -0.01(-0.09%) |
Apr 26, 2024 | 11.23 | 11.31 | 11.14 | 11.24 | 1,549,332 | +0.03(+0.26%) |
Apr 25, 2024 | 10.94 | 11.21 | 10.94 | 11.21 | 1,044,533 | +0.20(+1.77%) |
Apr 24, 2024 | 11.04 | 11.10 | 10.97 | 11.02 | 1,193,566 | -0.05(-0.44%) |
Apr 23, 2024 | 10.86 | 11.10 | 10.82 | 11.06 | 1,238,265 | +0.14(+1.25%) |
Apr 22, 2024 | 10.96 | 11.04 | 10.77 | 10.93 | 1,023,108 | -0.07(-0.62%) |
Apr 19, 2024 | 10.81 | 11.03 | 10.78 | 11.00 | 1,316,829 | +0.20(+1.81%) |
Apr 18, 2024 | 11.02 | 11.03 | 10.76 | 10.80 | 1,067,069 | -0.21(-1.95%) |
Apr 17, 2024 | 11.04 | 11.14 | 10.97 | 11.02 | 1,031,261 | +0.03(+0.27%) |
Apr 16, 2024 | 10.94 | 11.03 | 10.76 | 10.99 | 1,154,114 | -0.04(-0.35%) |
Apr 15, 2024 | 11.12 | 11.29 | 10.97 | 11.03 | 831,542 | -0.08(-0.70%) |
Apr 12, 2024 | 11.34 | 11.43 | 11.06 | 11.10 | 2,047,739 | -0.19(-1.64%) |
Apr 11, 2024 | 11.40 | 11.47 | 11.26 | 11.29 | 1,301,926 | +0.17(+1.49%) |
Apr 10, 2024 | 11.06 | 11.27 | 11.02 | 11.12 | 1,987,554 | +0.02(+0.18%) |
Apr 09, 2024 | 11.40 | 11.46 | 11.05 | 11.10 | 1,208,655 | -0.14(-1.22%) |
Apr 08, 2024 | 11.36 | 11.39 | 11.15 | 11.24 | 815,788 | -0.13(-1.12%) |
Apr 05, 2024 | 11.59 | 11.64 | 11.37 | 11.37 | 970,225 | -0.17(-1.44%) |
Apr 04, 2024 | 11.55 | 11.68 | 11.52 | 11.53 | 1,193,639 | -0.07(-0.59%) |
Apr 03, 2024 | 11.35 | 11.62 | 11.35 | 11.60 | 1,471,685 | +0.29(+2.59%) |
Apr 02, 2024 | 11.45 | 11.45 | 11.24 | 11.31 | 1,281,464 | -0.18(-1.53%) |
Apr 01, 2024 | 11.29 | 11.56 | 11.29 | 11.48 | 2,378,784 | +0.25(+2.26%) |
Mar 28, 2024 | 11.16 | 11.23 | 11.22 | 11.23 | 1,498,514 | +0.08(+0.70%) |
Mar 27, 2024 | 11.04 | 11.15 | 11.04 | 11.15 | 1,362,864 | +0.08(+0.71%) |
Mar 26, 2024 | 11.09 | 11.27 | 11.05 | 11.07 | 1,292,094 | -0.03(-0.26%) |
Mar 25, 2024 | 10.96 | 11.21 | 10.92 | 11.10 | 1,428,486 | +0.21(+1.97%) |
Mar 22, 2024 | 11.18 | 11.19 | 10.85 | 10.89 | 2,113,907 | -0.28(-2.53%) |
Mar 21, 2024 | 11.16 | 11.26 | 10.90 | 11.17 | 3,594,062 | +0.50(+4.67%) |
Mar 20, 2024 | 10.64 | 10.73 | 10.53 | 10.67 | 2,189,673 | -0.18(-1.62%) |
Mar 19, 2024 | 10.75 | 10.98 | 10.75 | 10.85 | 1,700,585 | +0.02(+0.18%) |
Mar 18, 2024 | 10.91 | 10.91 | 10.69 | 10.83 | 1,474,009 | -0.13(-1.16%) |
Mar 15, 2024 | 10.94 | 11.15 | 10.89 | 10.96 | 2,863,512 | +0.05(+0.45%) |
Mar 14, 2024 | 10.54 | 10.92 | 10.49 | 10.91 | 1,680,738 | +0.35(+3.33%) |
Mar 13, 2024 | 10.60 | 10.68 | 10.53 | 10.56 | 1,360,284 | -0.01(-0.09%) |
Mar 12, 2024 | 10.59 | 10.63 | 10.45 | 10.57 | 1,527,732 | -0.04(-0.37%) |
Mar 11, 2024 | 10.78 | 10.83 | 10.57 | 10.61 | 1,611,903 | -0.23(-2.16%) |
Mar 08, 2024 | 10.84 | 10.92 | 10.81 | 10.84 | 745,254 | +0.01(+0.09%) |
Mar 07, 2024 | 10.89 | 10.94 | 10.79 | 10.83 | 855,058 | -0.02(-0.18%) |
Mar 06, 2024 | 10.94 | 11.01 | 10.81 | 10.85 | 1,392,186 | -0.10(-0.89%) |
Mar 05, 2024 | 10.86 | 11.07 | 10.86 | 10.95 | 2,032,567 | +0.23(+2.19%) |
Mar 04, 2024 | 10.79 | 10.87 | 10.60 | 10.71 | 2,545,132 | -0.04(-0.36%) |
Mar 01, 2024 | 10.57 | 10.86 | 10.56 | 10.75 | 1,737,126 | +0.19(+1.76%) |
Feb 29, 2024 | 10.52 | 10.61 | 10.38 | 10.57 | 1,791,634 | +0.06(+0.56%) |
Feb 28, 2024 | 10.46 | 10.63 | 10.43 | 10.51 | 1,139,673 | +0.07(+0.65%) |
Feb 27, 2024 | 10.54 | 10.55 | 10.40 | 10.44 | 1,140,152 | -0.12(-1.11%) |
Feb 26, 2024 | 10.47 | 10.61 | 10.43 | 10.56 | 1,623,657 | +0.06(+0.56%) |
Feb 23, 2024 | 10.57 | 10.59 | 10.38 | 10.50 | 960,621 | -0.18(-1.65%) |
Feb 22, 2024 | 10.44 | 10.68 | 10.39 | 10.67 | 1,899,775 | +0.10(+0.92%) |
Feb 21, 2024 | 10.75 | 10.92 | 10.54 | 10.58 | 1,691,258 | -0.20(-1.81%) |
Feb 20, 2024 | 11.05 | 11.05 | 10.74 | 10.77 | 1,907,017 | -0.27(-2.48%) |
Feb 16, 2024 | 11.24 | 11.40 | 11.04 | 11.05 | 2,738,630 | -0.14(-1.28%) |
Feb 15, 2024 | 10.82 | 11.22 | 10.72 | 11.19 | 2,449,636 | +0.36(+3.36%) |
Feb 14, 2024 | 10.91 | 10.97 | 10.68 | 10.82 | 1,713,453 | +0.00(+0.00%) |
Feb 13, 2024 | 10.89 | 10.89 | 10.66 | 10.82 | 2,547,863 | -0.07(-0.62%) |
Feb 12, 2024 | 10.66 | 10.91 | 10.60 | 10.89 | 2,124,658 | +0.31(+2.90%) |
Feb 09, 2024 | 10.57 | 10.66 | 10.47 | 10.59 | 1,900,914 | +0.06(+0.55%) |
Feb 08, 2024 | 10.50 | 10.63 | 10.44 | 10.53 | 2,136,586 | -0.01(-0.09%) |
Feb 07, 2024 | 10.16 | 10.67 | 9.771 | 10.54 | 4,444,249 | +0.47(+4.66%) |
Feb 06, 2024 | 10.07 | 10.19 | 9.996 | 10.07 | 2,259,607 | +0.01(+0.10%) |
Feb 05, 2024 | 10.13 | 10.20 | 9.953 | 10.06 | 1,640,087 | -0.08(-0.76%) |
Feb 02, 2024 | 10.35 | 10.35 | 10.11 | 10.13 | 1,934,608 | -0.25(-2.40%) |