Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.14 | 11.21 | 11.01 | 11.10 | 770,211 | -0.14(-1.25%) |
Apr 29, 2024 | 11.12 | 11.26 | 11.01 | 11.24 | 586,337 | +0.18(+1.63%) |
Apr 26, 2024 | 10.89 | 11.16 | 10.83 | 11.06 | 430,089 | +0.13(+1.19%) |
Apr 25, 2024 | 11.00 | 11.07 | 10.82 | 10.93 | 463,913 | -0.12(-1.09%) |
Apr 24, 2024 | 10.98 | 11.07 | 10.84 | 11.05 | 552,724 | -0.02(-0.18%) |
Apr 23, 2024 | 10.72 | 11.10 | 10.71 | 11.07 | 736,753 | +0.31(+2.88%) |
Apr 22, 2024 | 10.79 | 10.85 | 10.71 | 10.76 | 436,946 | +0.03(+0.28%) |
Apr 19, 2024 | 10.52 | 10.77 | 10.52 | 10.73 | 580,996 | +0.15(+1.42%) |
Apr 18, 2024 | 10.67 | 10.71 | 10.52 | 10.58 | 574,176 | -0.04(-0.38%) |
Apr 17, 2024 | 10.75 | 10.84 | 10.57 | 10.62 | 592,588 | -0.02(-0.19%) |
Apr 16, 2024 | 10.61 | 10.71 | 10.50 | 10.64 | 546,694 | -0.03(-0.28%) |
Apr 15, 2024 | 10.77 | 10.88 | 10.57 | 10.67 | 881,238 | +0.01(+0.09%) |
Apr 12, 2024 | 10.87 | 10.87 | 10.54 | 10.66 | 622,629 | -0.29(-2.65%) |
Apr 11, 2024 | 10.90 | 10.98 | 10.70 | 10.95 | 459,308 | +0.15(+1.39%) |
Apr 10, 2024 | 10.90 | 10.95 | 10.72 | 10.80 | 652,298 | -0.37(-3.31%) |
Apr 09, 2024 | 11.00 | 11.18 | 10.94 | 11.17 | 526,113 | +0.19(+1.73%) |
Apr 08, 2024 | 11.13 | 11.28 | 10.98 | 10.98 | 509,112 | -0.04(-0.36%) |
Apr 05, 2024 | 11.05 | 11.15 | 10.99 | 11.02 | 422,852 | -0.11(-0.99%) |
Apr 04, 2024 | 11.16 | 11.33 | 11.05 | 11.13 | 577,372 | +0.05(+0.45%) |
Apr 03, 2024 | 11.01 | 11.13 | 10.95 | 11.08 | 900,484 | -0.01(-0.09%) |
Apr 02, 2024 | 11.17 | 11.18 | 10.99 | 11.09 | 868,492 | -0.20(-1.77%) |
Apr 01, 2024 | 11.44 | 11.44 | 11.21 | 11.29 | 672,091 | -0.15(-1.31%) |
Mar 28, 2024 | 11.50 | 11.79 | 11.41 | 11.44 | 792,247 | -0.01(-0.09%) |
Mar 27, 2024 | 11.17 | 11.46 | 11.14 | 11.45 | 652,859 | +0.34(+3.06%) |
Mar 26, 2024 | 11.28 | 11.33 | 11.10 | 11.11 | 732,420 | -0.06(-0.53%) |
Mar 25, 2024 | 11.08 | 11.23 | 11.06 | 11.17 | 719,393 | +0.25(+2.25%) |
Mar 22, 2024 | 11.07 | 11.09 | 10.86 | 10.92 | 667,915 | -0.14(-1.24%) |
Mar 21, 2024 | 10.86 | 11.26 | 10.72 | 11.06 | 1,134,171 | +0.23(+2.09%) |
Mar 20, 2024 | 10.48 | 10.89 | 10.42 | 10.83 | 1,217,863 | +0.36(+3.47%) |
Mar 19, 2024 | 10.36 | 10.57 | 10.31 | 10.47 | 988,443 | +0.09(+0.85%) |
Mar 18, 2024 | 10.52 | 10.52 | 10.31 | 10.38 | 1,104,346 | -0.19(-1.77%) |
Mar 15, 2024 | 10.91 | 11.02 | 10.54 | 10.57 | 2,463,867 | -0.36(-3.33%) |
Mar 14, 2024 | 11.04 | 11.08 | 10.72 | 10.93 | 1,733,770 | +0.01(+0.09%) |
Mar 13, 2024 | 10.90 | 11.15 | 10.90 | 10.92 | 749,308 | +0.02(+0.18%) |
Mar 12, 2024 | 11.22 | 11.22 | 10.83 | 10.90 | 947,609 | -0.32(-2.89%) |
Mar 11, 2024 | 11.00 | 11.45 | 11.00 | 11.23 | 1,013,444 | +0.23(+2.06%) |
Mar 08, 2024 | 10.91 | 11.12 | 10.91 | 11.00 | 786,438 | +0.13(+1.18%) |
Mar 07, 2024 | 10.97 | 11.11 | 10.77 | 10.87 | 1,240,043 | -0.06(-0.54%) |
Mar 06, 2024 | 11.07 | 11.19 | 10.76 | 10.93 | 978,629 | -0.03(-0.27%) |
Mar 05, 2024 | 11.11 | 11.25 | 10.92 | 10.96 | 1,099,982 | -0.18(-1.59%) |
Mar 04, 2024 | 11.69 | 11.69 | 11.11 | 11.14 | 1,336,511 | -0.57(-4.87%) |
Mar 01, 2024 | 11.40 | 11.77 | 11.12 | 11.71 | 1,531,461 | +0.35(+3.12%) |
Feb 29, 2024 | 11.37 | 11.55 | 11.02 | 11.36 | 2,712,154 | +0.15(+1.32%) |
Feb 28, 2024 | 10.12 | 11.43 | 9.842 | 11.21 | 5,075,804 | +1.97(+21.28%) |
Feb 27, 2024 | 9.350 | 9.514 | 9.193 | 9.242 | 1,890,811 | +0.03(+0.32%) |
Feb 26, 2024 | 9.242 | 9.330 | 9.124 | 9.212 | 1,150,449 | -0.06(-0.64%) |
Feb 23, 2024 | 9.124 | 9.380 | 9.026 | 9.271 | 795,687 | +0.09(+0.96%) |
Feb 22, 2024 | 9.409 | 9.409 | 9.114 | 9.183 | 1,394,503 | -0.30(-3.21%) |
Feb 21, 2024 | 9.547 | 9.586 | 9.399 | 9.488 | 839,141 | -0.06(-0.62%) |
Feb 20, 2024 | 9.684 | 9.768 | 9.478 | 9.547 | 1,051,957 | -0.14(-1.42%) |
Feb 16, 2024 | 9.734 | 9.886 | 9.606 | 9.684 | 957,092 | -0.21(-2.09%) |
Feb 15, 2024 | 9.635 | 9.901 | 9.625 | 9.891 | 797,166 | +0.30(+3.18%) |
Feb 14, 2024 | 9.488 | 9.625 | 9.419 | 9.586 | 715,725 | +0.16(+1.67%) |
Feb 13, 2024 | 9.665 | 9.734 | 9.394 | 9.429 | 1,085,315 | -0.58(-5.80%) |
Feb 12, 2024 | 9.527 | 10.05 | 9.527 | 10.01 | 710,912 | +0.46(+4.84%) |
Feb 09, 2024 | 9.606 | 9.606 | 9.380 | 9.547 | 815,590 | -0.09(-0.92%) |
Feb 08, 2024 | 9.547 | 9.763 | 9.350 | 9.635 | 1,120,347 | +0.11(+1.14%) |
Feb 07, 2024 | 10.10 | 10.10 | 9.498 | 9.527 | 1,651,271 | -0.56(-5.56%) |
Feb 06, 2024 | 9.704 | 10.14 | 9.517 | 10.09 | 1,086,087 | +0.34(+3.53%) |
Feb 05, 2024 | 10.02 | 10.02 | 9.734 | 9.743 | 771,253 | -0.38(-3.79%) |
Feb 02, 2024 | 10.15 | 10.23 | 9.915 | 10.13 | 886,018 | -0.14(-1.34%) |