Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.76 | 10.84 | 10.76 | 10.83 | 17,513 | +0.40(+3.84%) |
Apr 25, 2024 | 10.55 | 10.55 | 10.40 | 10.43 | 12,699 | -0.14(-1.28%) |
Apr 24, 2024 | 10.53 | 10.57 | 10.53 | 10.57 | 1,360 | +0.18(+1.73%) |
Apr 23, 2024 | 10.42 | 10.42 | 10.37 | 10.39 | 2,113 | -0.09(-0.90%) |
Apr 22, 2024 | 10.45 | 10.48 | 10.45 | 10.48 | 3,973 | +0.05(+0.48%) |
Apr 19, 2024 | 10.40 | 10.50 | 10.40 | 10.43 | 13,455 | -0.29(-2.70%) |
Apr 18, 2024 | 10.72 | 10.74 | 10.72 | 10.72 | 1,879 | -0.06(-0.56%) |
Apr 17, 2024 | 10.79 | 10.79 | 10.75 | 10.78 | 2,381 | +0.26(+2.47%) |
Apr 16, 2024 | 10.48 | 10.52 | 10.48 | 10.52 | 4,020 | -0.19(-1.77%) |
Apr 15, 2024 | 10.87 | 10.87 | 10.69 | 10.71 | 6,016 | +0.16(+1.54%) |
Apr 12, 2024 | 10.57 | 10.57 | 10.52 | 10.55 | 4,164 | -0.04(-0.42%) |
Apr 11, 2024 | 10.58 | 10.60 | 10.58 | 10.59 | 657 | +0.15(+1.46%) |
Apr 10, 2024 | 10.51 | 10.51 | 10.41 | 10.44 | 12,771 | -0.28(-2.61%) |
Apr 09, 2024 | 10.77 | 10.78 | 10.65 | 10.72 | 13,634 | +0.09(+0.85%) |
Apr 08, 2024 | 10.64 | 10.64 | 10.62 | 10.63 | 2,409 | -0.21(-1.94%) |
Apr 05, 2024 | 10.82 | 10.84 | 10.81 | 10.84 | 3,596 | -0.03(-0.28%) |
Apr 04, 2024 | 10.90 | 10.91 | 10.87 | 10.87 | 2,576 | -0.01(-0.09%) |
Apr 03, 2024 | 10.82 | 10.92 | 10.81 | 10.88 | 23,364 | -0.15(-1.36%) |
Apr 02, 2024 | 10.99 | 11.09 | 10.99 | 11.03 | 21,583 | -0.04(-0.33%) |
Apr 01, 2024 | 11.06 | 11.09 | 11.02 | 11.07 | 2,433 | +0.13(+1.15%) |
Mar 28, 2024 | 10.84 | 10.93 | 10.93 | 10.94 | 26,132 | +0.19(+1.77%) |
Mar 27, 2024 | 10.73 | 10.75 | 10.66 | 10.75 | 3,878 | -0.17(-1.56%) |
Mar 26, 2024 | 10.98 | 11.02 | 10.91 | 10.92 | 25,862 | -0.22(-1.97%) |
Mar 25, 2024 | 11.10 | 11.17 | 11.04 | 11.14 | 23,558 | -0.14(-1.24%) |
Mar 22, 2024 | 11.31 | 11.36 | 11.27 | 11.28 | 1,899 | -0.18(-1.57%) |
Mar 21, 2024 | 11.55 | 11.55 | 11.45 | 11.46 | 4,904 | -0.24(-2.07%) |
Mar 20, 2024 | 11.66 | 11.71 | 11.65 | 11.70 | 2,031 | +0.06(+0.54%) |
Mar 19, 2024 | 11.59 | 11.67 | 11.59 | 11.64 | 6,313 | -0.22(-1.85%) |
Mar 18, 2024 | 11.75 | 11.88 | 11.75 | 11.86 | 12,429 | +0.30(+2.64%) |
Mar 15, 2024 | 11.56 | 11.63 | 11.51 | 11.55 | 35,268 | +0.04(+0.30%) |
Mar 14, 2024 | 11.70 | 11.70 | 11.41 | 11.52 | 29,086 | -0.13(-1.12%) |
Mar 13, 2024 | 11.64 | 11.71 | 11.53 | 11.65 | 66,480 | -0.13(-1.10%) |
Mar 12, 2024 | 11.78 | 11.82 | 11.72 | 11.78 | 46,431 | -0.08(-0.67%) |
Mar 11, 2024 | 11.70 | 11.86 | 11.69 | 11.86 | 32,505 | +0.31(+2.68%) |
Mar 08, 2024 | 11.51 | 11.62 | 11.51 | 11.55 | 26,036 | +0.01(+0.09%) |
Mar 07, 2024 | 11.48 | 11.54 | 11.44 | 11.54 | 8,472 | -0.13(-1.11%) |
Mar 06, 2024 | 11.73 | 11.73 | 11.66 | 11.67 | 142,714 | +0.01(+0.09%) |
Mar 05, 2024 | 11.65 | 11.69 | 11.65 | 11.66 | 3,350 | -0.07(-0.60%) |
Mar 04, 2024 | 11.83 | 11.83 | 11.71 | 11.73 | 2,538 | +0.04(+0.33%) |
Mar 01, 2024 | 11.66 | 11.72 | 11.66 | 11.69 | 4,209 | +0.21(+1.80%) |
Feb 29, 2024 | 11.46 | 11.57 | 11.46 | 11.48 | 2,951 | +0.46(+4.17%) |
Feb 28, 2024 | 11.06 | 11.07 | 11.00 | 11.03 | 8,731 | -0.29(-2.52%) |
Feb 27, 2024 | 11.37 | 11.48 | 11.31 | 11.31 | 9,182 | +0.28(+2.50%) |
Feb 26, 2024 | 11.05 | 11.08 | 11.03 | 11.03 | 3,988 | +0.10(+0.95%) |
Feb 23, 2024 | 11.00 | 11.02 | 10.93 | 10.93 | 12,675 | -0.03(-0.27%) |
Feb 22, 2024 | 10.93 | 10.97 | 10.93 | 10.96 | 9,625 | +0.12(+1.15%) |
Feb 21, 2024 | 10.87 | 10.89 | 10.82 | 10.84 | 34,117 | +0.00(+0.02%) |
Feb 20, 2024 | 10.88 | 10.90 | 10.82 | 10.83 | 7,859 | -0.01(-0.11%) |
Feb 16, 2024 | 10.80 | 10.87 | 10.80 | 10.84 | 4,402 | +0.08(+0.79%) |
Feb 15, 2024 | 10.78 | 10.78 | 10.75 | 10.76 | 950 | +0.05(+0.50%) |
Feb 14, 2024 | 10.73 | 10.77 | 10.63 | 10.71 | 5,408 | +0.04(+0.34%) |
Feb 13, 2024 | 10.71 | 10.75 | 10.64 | 10.67 | 3,617 | -0.10(-0.93%) |
Feb 12, 2024 | 10.83 | 10.84 | 10.72 | 10.77 | 8,711 | +0.10(+0.90%) |
Feb 09, 2024 | 10.61 | 10.69 | 10.58 | 10.67 | 15,037 | +0.01(+0.08%) |
Feb 08, 2024 | 10.76 | 10.76 | 10.64 | 10.67 | 3,956 | +0.02(+0.20%) |
Feb 07, 2024 | 10.68 | 10.72 | 10.61 | 10.64 | 8,015 | +0.27(+2.64%) |
Feb 06, 2024 | 10.27 | 10.37 | 10.15 | 10.37 | 50,319 | +0.77(+8.02%) |
Feb 05, 2024 | 9.630 | 9.630 | 9.540 | 9.600 | 19,826 | +0.14(+1.48%) |
Feb 02, 2024 | 9.580 | 9.600 | 9.410 | 9.460 | 28,964 | -0.38(-3.86%) |