Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.92 | 11.50 | 10.81 | 11.09 | 38,130 | +0.17(+1.55%) |
Apr 29, 2024 | 10.71 | 10.92 | 10.66 | 10.92 | 6,349 | +0.24(+2.24%) |
Apr 26, 2024 | 10.31 | 10.69 | 10.30 | 10.69 | 7,699 | +0.48(+4.68%) |
Apr 25, 2024 | 10.31 | 10.33 | 10.21 | 10.21 | 23,661 | -0.15(-1.44%) |
Apr 24, 2024 | 10.56 | 10.66 | 10.36 | 10.36 | 17,413 | -0.15(-1.42%) |
Apr 23, 2024 | 10.61 | 10.79 | 10.51 | 10.51 | 3,951 | -0.09(-0.85%) |
Apr 22, 2024 | 10.77 | 10.77 | 10.52 | 10.60 | 6,488 | -0.01(-0.09%) |
Apr 19, 2024 | 10.32 | 10.61 | 10.32 | 10.61 | 10,316 | +0.25(+2.40%) |
Apr 18, 2024 | 10.53 | 10.63 | 10.36 | 10.36 | 11,186 | -0.11(-1.05%) |
Apr 17, 2024 | 10.48 | 10.48 | 10.35 | 10.47 | 5,511 | -0.03(-0.28%) |
Apr 16, 2024 | 10.31 | 10.62 | 10.31 | 10.50 | 10,378 | +0.18(+1.74%) |
Apr 15, 2024 | 10.32 | 10.39 | 10.31 | 10.32 | 7,907 | -0.14(-1.33%) |
Apr 12, 2024 | 10.86 | 10.86 | 10.46 | 10.46 | 7,945 | -0.18(-1.68%) |
Apr 11, 2024 | 10.74 | 10.75 | 10.61 | 10.64 | 9,368 | -0.18(-1.66%) |
Apr 10, 2024 | 11.02 | 11.02 | 10.62 | 10.82 | 284,105 | -0.33(-2.95%) |
Apr 09, 2024 | 11.09 | 11.14 | 11.03 | 11.14 | 7,454 | +0.11(+0.99%) |
Apr 08, 2024 | 11.07 | 11.07 | 11.03 | 11.03 | 3,142 | +0.01(+0.09%) |
Apr 05, 2024 | 11.06 | 11.06 | 11.02 | 11.02 | 6,715 | -0.01(-0.09%) |
Apr 04, 2024 | 11.11 | 11.18 | 11.03 | 11.03 | 8,348 | -0.04(-0.36%) |
Apr 03, 2024 | 11.02 | 11.11 | 11.02 | 11.07 | 11,652 | +0.05(+0.45%) |
Apr 02, 2024 | 11.02 | 11.17 | 11.02 | 11.02 | 18,875 | +0.00(+0.00%) |
Apr 01, 2024 | 11.39 | 11.39 | 11.01 | 11.02 | 19,482 | -0.33(-2.90%) |
Mar 28, 2024 | 11.13 | 11.45 | 11.13 | 11.35 | 9,236 | +0.16(+1.42%) |
Mar 27, 2024 | 11.23 | 11.24 | 11.19 | 11.19 | 7,092 | +0.11(+0.99%) |
Mar 26, 2024 | 11.10 | 11.17 | 11.00 | 11.08 | 13,838 | +0.02(+0.18%) |
Mar 25, 2024 | 11.24 | 11.25 | 11.06 | 11.06 | 61,706 | -0.09(-0.80%) |
Mar 22, 2024 | 11.21 | 11.23 | 11.15 | 11.15 | 5,683 | -0.06(-0.58%) |
Mar 21, 2024 | 11.16 | 11.25 | 11.15 | 11.22 | 36,002 | -0.04(-0.40%) |
Mar 20, 2024 | 11.11 | 11.31 | 11.11 | 11.26 | 15,985 | +0.14(+1.25%) |
Mar 19, 2024 | 11.22 | 11.22 | 11.05 | 11.12 | 11,455 | +0.01(+0.09%) |
Mar 18, 2024 | 11.22 | 11.22 | 11.10 | 11.11 | 9,674 | +0.05(+0.45%) |
Mar 15, 2024 | 10.98 | 11.25 | 10.98 | 11.06 | 41,107 | -0.02(-0.18%) |
Mar 14, 2024 | 11.17 | 11.29 | 11.08 | 11.08 | 16,130 | -0.15(-1.33%) |
Mar 13, 2024 | 11.25 | 11.30 | 11.15 | 11.23 | 19,835 | +0.21(+1.90%) |
Mar 12, 2024 | 11.20 | 11.25 | 11.02 | 11.02 | 9,155 | -0.04(-0.36%) |
Mar 11, 2024 | 11.25 | 11.25 | 11.06 | 11.06 | 3,220 | -0.04(-0.36%) |
Mar 08, 2024 | 11.33 | 11.33 | 11.10 | 11.10 | 3,778 | -0.13(-1.15%) |
Mar 07, 2024 | 11.30 | 11.30 | 11.09 | 11.23 | 5,987 | -0.04(-0.35%) |
Mar 06, 2024 | 11.19 | 11.27 | 11.05 | 11.27 | 7,398 | +0.21(+1.89%) |
Mar 05, 2024 | 10.89 | 11.21 | 10.88 | 11.06 | 14,964 | +0.25(+2.30%) |
Mar 04, 2024 | 10.93 | 11.02 | 10.79 | 10.82 | 2,432 | +0.01(+0.09%) |
Mar 01, 2024 | 10.92 | 11.02 | 10.81 | 10.81 | 5,241 | -0.07(-0.64%) |
Feb 29, 2024 | 10.96 | 11.01 | 10.88 | 10.88 | 8,921 | +0.07(+0.65%) |
Feb 28, 2024 | 10.83 | 10.87 | 10.81 | 10.81 | 6,011 | -0.12(-1.09%) |
Feb 27, 2024 | 10.82 | 11.20 | 10.82 | 10.92 | 18,303 | +0.12(+1.11%) |
Feb 26, 2024 | 10.86 | 11.02 | 10.77 | 10.81 | 24,491 | -0.17(-1.54%) |
Feb 23, 2024 | 10.82 | 10.98 | 10.81 | 10.97 | 7,731 | +0.02(+0.18%) |
Feb 22, 2024 | 10.81 | 10.95 | 10.76 | 10.95 | 15,655 | +0.12(+1.10%) |
Feb 21, 2024 | 10.82 | 11.01 | 10.82 | 10.84 | 6,860 | -0.20(-1.81%) |
Feb 20, 2024 | 11.24 | 11.43 | 11.02 | 11.03 | 9,220 | -0.33(-2.89%) |
Feb 16, 2024 | 11.33 | 11.50 | 11.05 | 11.36 | 11,998 | +0.04(+0.35%) |
Feb 15, 2024 | 11.03 | 11.34 | 10.89 | 11.32 | 10,569 | +0.39(+3.55%) |
Feb 14, 2024 | 10.91 | 10.93 | 10.64 | 10.93 | 10,831 | +0.03(+0.27%) |
Feb 13, 2024 | 11.16 | 11.30 | 10.87 | 10.90 | 31,788 | -0.45(-3.93%) |
Feb 12, 2024 | 11.26 | 11.44 | 11.23 | 11.35 | 19,121 | +0.08(+0.70%) |
Feb 09, 2024 | 11.40 | 11.46 | 11.25 | 11.27 | 10,749 | -0.08(-0.70%) |
Feb 08, 2024 | 11.35 | 11.36 | 11.34 | 11.35 | 9,658 | +0.10(+0.88%) |
Feb 07, 2024 | 11.81 | 11.86 | 11.21 | 11.25 | 24,851 | -0.53(-4.46%) |
Feb 06, 2024 | 12.01 | 12.10 | 11.76 | 11.78 | 28,877 | -0.27(-2.22%) |
Feb 05, 2024 | 11.84 | 12.05 | 11.68 | 12.04 | 49,703 | +0.15(+1.25%) |
Feb 02, 2024 | 11.81 | 12.12 | 11.78 | 11.90 | 43,097 | +0.00(+0.00%) |