Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.16 | 11.16 | 10.97 | 10.98 | 681,679 | -0.20(-1.79%) |
Apr 29, 2024 | 11.43 | 11.47 | 11.03 | 11.18 | 519,977 | -0.18(-1.58%) |
Apr 26, 2024 | 11.18 | 11.40 | 11.12 | 11.36 | 393,055 | +0.29(+2.62%) |
Apr 25, 2024 | 11.32 | 11.42 | 10.94 | 11.07 | 521,392 | -0.43(-3.74%) |
Apr 24, 2024 | 11.46 | 11.52 | 11.36 | 11.50 | 481,849 | +0.03(+0.26%) |
Apr 23, 2024 | 11.18 | 11.50 | 11.18 | 11.47 | 760,569 | +0.31(+2.78%) |
Apr 22, 2024 | 11.26 | 11.28 | 11.15 | 11.16 | 367,856 | -0.04(-0.36%) |
Apr 19, 2024 | 10.90 | 11.24 | 10.90 | 11.20 | 823,305 | +0.24(+2.24%) |
Apr 18, 2024 | 11.05 | 11.05 | 10.93 | 10.96 | 616,492 | -0.11(-0.95%) |
Apr 17, 2024 | 11.35 | 11.35 | 10.96 | 11.06 | 451,323 | -0.20(-1.78%) |
Apr 16, 2024 | 10.95 | 11.28 | 10.82 | 11.26 | 728,487 | +0.44(+4.07%) |
Apr 15, 2024 | 10.87 | 11.10 | 10.74 | 10.82 | 468,579 | -0.03(-0.28%) |
Apr 12, 2024 | 11.22 | 11.29 | 10.70 | 10.85 | 639,178 | -0.41(-3.64%) |
Apr 11, 2024 | 11.14 | 11.30 | 11.01 | 11.26 | 716,587 | +0.21(+1.90%) |
Apr 10, 2024 | 10.67 | 11.14 | 10.63 | 11.05 | 1,048,190 | +0.33(+3.08%) |
Apr 09, 2024 | 10.83 | 10.85 | 10.68 | 10.72 | 414,423 | -0.11(-1.02%) |
Apr 08, 2024 | 10.61 | 10.87 | 10.60 | 10.83 | 394,662 | +0.19(+1.79%) |
Apr 05, 2024 | 10.71 | 10.77 | 10.64 | 10.64 | 346,810 | -0.07(-0.65%) |
Apr 04, 2024 | 10.95 | 11.09 | 10.69 | 10.71 | 272,387 | -0.21(-1.92%) |
Apr 03, 2024 | 10.96 | 11.02 | 10.88 | 10.92 | 301,924 | +0.01(+0.09%) |
Apr 02, 2024 | 11.00 | 11.03 | 10.84 | 10.91 | 464,937 | -0.20(-1.80%) |
Apr 01, 2024 | 11.38 | 11.40 | 11.03 | 11.11 | 550,944 | -0.22(-1.94%) |
Mar 28, 2024 | 11.11 | 11.38 | 10.96 | 11.33 | 757,875 | +0.23(+2.07%) |
Mar 27, 2024 | 11.27 | 11.27 | 11.07 | 11.10 | 400,065 | +0.02(+0.18%) |
Mar 26, 2024 | 10.80 | 11.22 | 10.76 | 11.08 | 623,196 | +0.30(+2.78%) |
Mar 25, 2024 | 10.78 | 10.85 | 10.76 | 10.78 | 336,003 | +0.00(+0.00%) |
Mar 22, 2024 | 10.85 | 10.91 | 10.75 | 10.78 | 457,160 | +0.07(+0.65%) |
Mar 21, 2024 | 10.70 | 10.82 | 10.70 | 10.71 | 429,897 | +0.07(+0.66%) |
Mar 20, 2024 | 10.45 | 10.70 | 10.35 | 10.64 | 281,879 | +0.21(+2.01%) |
Mar 19, 2024 | 10.30 | 10.54 | 10.29 | 10.43 | 373,362 | +0.14(+1.36%) |
Mar 18, 2024 | 10.41 | 10.46 | 10.29 | 10.29 | 363,414 | -0.16(-1.53%) |
Mar 15, 2024 | 10.42 | 10.51 | 10.31 | 10.45 | 686,401 | +0.00(+0.00%) |
Mar 14, 2024 | 10.60 | 10.60 | 10.33 | 10.45 | 589,093 | -0.15(-1.42%) |
Mar 13, 2024 | 10.65 | 10.70 | 10.58 | 10.60 | 231,780 | -0.06(-0.56%) |
Mar 12, 2024 | 10.59 | 10.70 | 10.45 | 10.66 | 256,511 | +0.07(+0.66%) |
Mar 11, 2024 | 10.61 | 10.68 | 10.46 | 10.59 | 203,599 | -0.01(-0.09%) |
Mar 08, 2024 | 10.54 | 10.74 | 10.52 | 10.60 | 315,920 | +0.15(+1.44%) |
Mar 07, 2024 | 10.44 | 10.58 | 10.38 | 10.45 | 419,383 | +0.06(+0.58%) |
Mar 06, 2024 | 10.44 | 10.48 | 10.35 | 10.39 | 377,185 | -0.05(-0.48%) |
Mar 05, 2024 | 10.26 | 10.50 | 10.24 | 10.44 | 266,779 | +0.17(+1.66%) |
Mar 04, 2024 | 10.23 | 10.44 | 10.23 | 10.27 | 460,536 | +0.04(+0.39%) |
Mar 01, 2024 | 10.52 | 10.53 | 10.18 | 10.23 | 946,102 | -0.26(-2.48%) |
Feb 29, 2024 | 10.61 | 10.76 | 10.45 | 10.49 | 702,727 | -0.10(-0.94%) |
Feb 28, 2024 | 10.63 | 10.72 | 10.58 | 10.59 | 684,677 | -0.04(-0.38%) |
Feb 27, 2024 | 10.61 | 10.75 | 10.52 | 10.63 | 366,425 | +0.08(+0.76%) |
Feb 26, 2024 | 10.75 | 10.84 | 10.55 | 10.55 | 403,409 | -0.16(-1.49%) |
Feb 23, 2024 | 10.69 | 10.80 | 10.59 | 10.71 | 370,678 | +0.08(+0.75%) |
Feb 22, 2024 | 10.65 | 10.73 | 10.46 | 10.63 | 701,414 | +0.01(+0.09%) |
Feb 21, 2024 | 10.94 | 11.05 | 10.48 | 10.62 | 993,046 | -0.34(-3.10%) |
Feb 20, 2024 | 10.69 | 10.96 | 10.60 | 10.96 | 677,511 | +0.28(+2.62%) |
Feb 16, 2024 | 10.90 | 10.90 | 10.65 | 10.68 | 1,377,183 | -0.19(-1.75%) |
Feb 15, 2024 | 10.87 | 10.99 | 10.69 | 10.87 | 1,277,090 | +0.12(+1.12%) |
Feb 14, 2024 | 10.45 | 10.78 | 10.44 | 10.75 | 715,658 | +0.33(+3.17%) |
Feb 13, 2024 | 10.25 | 10.51 | 10.10 | 10.42 | 769,620 | -0.03(-0.29%) |
Feb 12, 2024 | 10.19 | 10.57 | 10.19 | 10.45 | 892,144 | +0.26(+2.55%) |
Feb 09, 2024 | 10.00 | 10.24 | 9.960 | 10.19 | 732,869 | +0.19(+1.90%) |
Feb 08, 2024 | 10.04 | 10.25 | 9.970 | 10.00 | 683,720 | -0.04(-0.40%) |
Feb 07, 2024 | 10.05 | 10.10 | 9.920 | 10.04 | 629,181 | +0.00(+0.00%) |
Feb 06, 2024 | 10.29 | 10.34 | 10.00 | 10.04 | 814,765 | -0.27(-2.62%) |
Feb 05, 2024 | 10.27 | 10.34 | 9.910 | 10.31 | 1,093,989 | +0.25(+2.49%) |
Feb 02, 2024 | 10.00 | 10.24 | 9.690 | 10.06 | 1,569,149 | +0.47(+4.90%) |