Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.02 | 11.03 | 11.00 | 11.02 | 4,222 | +0.09(+0.85%) |
Apr 29, 2024 | 10.94 | 10.93 | 10.92 | 10.93 | 4,007 | +0.01(+0.06%) |
Apr 28, 2024 | 10.84 | 10.92 | 10.90 | 10.92 | 694 | +0.04(+0.38%) |
Apr 26, 2024 | 10.88 | 10.97 | 10.80 | 10.88 | 195,930 | -0.00(-0.03%) |
Apr 25, 2024 | 10.88 | 10.89 | 10.88 | 10.88 | 13,625 | -0.00(-0.03%) |
Apr 24, 2024 | 10.87 | 10.89 | 10.88 | 10.89 | 5,317 | +0.08(+0.70%) |
Apr 23, 2024 | 10.82 | 10.81 | 10.81 | 10.81 | 6,969 | -0.08(-0.72%) |
Apr 22, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 4,762 | -0.04(-0.33%) |
Apr 21, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 976 | +0.01(+0.05%) |
Apr 19, 2024 | 10.98 | 11.04 | 10.89 | 10.92 | 228,918 | -0.05(-0.49%) |
Apr 18, 2024 | 10.98 | 10.98 | 10.97 | 10.98 | 3,507 | +0.04(+0.33%) |
Apr 17, 2024 | 10.94 | 10.94 | 10.91 | 10.94 | 4,346 | -0.01(-0.05%) |
Apr 16, 2024 | 10.96 | 10.96 | 10.95 | 10.95 | 6,705 | +0.07(+0.63%) |
Apr 15, 2024 | 10.88 | 10.88 | 10.87 | 10.88 | 4,886 | +0.01(+0.09%) |
Apr 14, 2024 | 10.89 | 10.90 | 10.86 | 10.87 | 1,529 | -0.02(-0.21%) |
Apr 12, 2024 | 10.73 | 10.93 | 10.71 | 10.89 | 206,807 | +0.16(+1.50%) |
Apr 11, 2024 | 10.73 | 10.74 | 10.73 | 10.73 | 3,183 | +0.01(+0.09%) |
Apr 10, 2024 | 10.72 | 10.72 | 10.71 | 10.72 | 5,103 | +0.17(+1.61%) |
Apr 09, 2024 | 10.55 | 10.56 | 10.55 | 10.55 | 5,780 | -0.00(-0.03%) |
Apr 08, 2024 | 10.56 | 10.56 | 10.54 | 10.55 | 4,620 | -0.10(-0.91%) |
Apr 07, 2024 | 10.63 | 10.65 | 10.64 | 10.65 | 1,197 | -0.03(-0.26%) |
Apr 05, 2024 | 10.64 | 10.71 | 10.62 | 10.68 | 186,651 | +0.03(+0.26%) |
Apr 04, 2024 | 10.64 | 10.66 | 10.64 | 10.65 | 12,129 | +0.00(+0.02%) |
Apr 03, 2024 | 10.65 | 10.66 | 10.65 | 10.65 | 5,570 | -0.10(-0.90%) |
Apr 02, 2024 | 10.74 | 10.75 | 10.73 | 10.74 | 6,391 | -0.06(-0.54%) |
Apr 01, 2024 | 10.79 | 10.81 | 10.79 | 10.80 | 7,020 | +0.11(+1.06%) |
Mar 31, 2024 | 10.67 | 10.69 | 10.67 | 10.69 | 490 | +0.02(+0.21%) |
Mar 29, 2024 | 10.70 | 10.72 | 10.65 | 10.67 | 137,177 | -0.03(-0.31%) |
Mar 28, 2024 | 10.70 | 10.70 | 10.70 | 2,074 | +0.05(+0.52%) | |
Mar 27, 2024 | 10.61 | 10.65 | 10.64 | 10.64 | 7,577 | +0.05(+0.52%) |
Mar 26, 2024 | 10.59 | 10.59 | 10.59 | 693 | +0.01(+0.13%) | |
Mar 25, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 6,947 | +0.02(+0.15%) |
Mar 24, 2024 | 10.57 | 10.56 | 10.56 | 10.56 | 1,281 | -0.01(-0.06%) |
Mar 22, 2024 | 10.46 | 10.58 | 10.46 | 10.57 | 170,537 | +0.10(+0.95%) |
Mar 21, 2024 | 10.46 | 10.47 | 10.47 | 10.47 | 5,219 | +0.09(+0.86%) |
Mar 20, 2024 | 10.38 | 10.38 | 10.38 | 1,629 | -0.06(-0.57%) | |
Mar 19, 2024 | 10.44 | 10.43 | 10.44 | 1,170 | +0.01(+0.07%) | |
Mar 18, 2024 | 10.43 | 10.43 | 10.43 | 972 | +0.06(+0.62%) | |
Mar 17, 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 1,522 | +0.02(+0.15%) |
Mar 15, 2024 | 10.34 | 10.38 | 10.33 | 10.35 | 179,240 | +0.01(+0.09%) |
Mar 14, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 6,413 | +0.12(+1.14%) |
Mar 13, 2024 | 10.23 | 10.23 | 10.22 | 10.22 | 4,565 | -0.01(-0.10%) |
Mar 12, 2024 | 10.24 | 10.24 | 10.23 | 10.23 | 10,258 | -0.01(-0.08%) |
Mar 11, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 12,080 | +0.02(+0.22%) |
Mar 10, 2024 | 10.22 | 10.20 | 10.22 | 720 | -0.07(-0.68%) | |
Mar 08, 2024 | 10.23 | 10.29 | 10.14 | 10.29 | 231,677 | +0.06(+0.61%) |
Mar 07, 2024 | 10.23 | 10.24 | 10.23 | 10.23 | 3,554 | -0.06(-0.54%) |
Mar 06, 2024 | 10.28 | 10.29 | 10.27 | 10.28 | 2,203 | -0.10(-0.97%) |
Mar 05, 2024 | 10.38 | 10.39 | 10.38 | 10.38 | 3,671 | +0.02(+0.16%) |
Mar 04, 2024 | 10.37 | 10.35 | 10.37 | 796 | +0.05(+0.53%) | |
Mar 03, 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 600 | -0.05(-0.47%) |
Mar 01, 2024 | 10.38 | 10.38 | 10.31 | 10.36 | 224,213 | -0.01(-0.13%) |
Feb 29, 2024 | 10.38 | 10.37 | 10.38 | 650 | +0.04(+0.39%) | |
Feb 28, 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 2,911 | +0.04(+0.38%) |
Feb 27, 2024 | 10.30 | 10.31 | 10.29 | 10.30 | 2,595 | +0.04(+0.35%) |
Feb 26, 2024 | 10.28 | 10.26 | 10.26 | 1,369 | -0.07(-0.66%) | |
Feb 25, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 425 | -0.02(-0.19%) |
Feb 23, 2024 | 10.34 | 10.35 | 10.29 | 10.35 | 212,541 | +0.03(+0.31%) |
Feb 22, 2024 | 10.34 | 10.33 | 10.31 | 10.32 | 2,194 | -0.05(-0.44%) |
Feb 21, 2024 | 10.37 | 10.37 | 10.36 | 10.36 | 2,449 | +0.00(+0.00%) |
Feb 20, 2024 | 10.36 | 10.36 | 10.35 | 10.36 | 2,107 | -0.04(-0.39%) |
Feb 19, 2024 | 10.40 | 10.40 | 10.37 | 10.40 | 2,133 | -0.02(-0.23%) |
Feb 18, 2024 | 10.45 | 10.44 | 10.43 | 10.43 | 743 | -0.03(-0.31%) |
Feb 16, 2024 | 10.45 | 10.51 | 10.42 | 10.46 | 210,266 | +0.01(+0.11%) |
Feb 15, 2024 | 10.45 | 10.46 | 10.45 | 10.45 | 1,933 | -0.07(-0.67%) |
Feb 14, 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 2,354 | -0.07(-0.62%) |
Feb 13, 2024 | 10.59 | 10.62 | 10.58 | 10.58 | 2,720 | +0.19(+1.82%) |
Feb 12, 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 1,408 | -0.06(-0.57%) |
Feb 11, 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 481 | -0.07(-0.63%) |
Feb 09, 2024 | 10.48 | 10.53 | 10.43 | 10.52 | 201,507 | +0.04(+0.40%) |
Feb 08, 2024 | 10.48 | 10.48 | 10.48 | 1,258 | -0.01(-0.05%) | |
Feb 07, 2024 | 10.49 | 10.48 | 10.48 | 939 | -0.02(-0.21%) | |
Feb 06, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 2,859 | -0.10(-0.90%) |
Feb 05, 2024 | 10.60 | 10.61 | 10.60 | 10.60 | 2,040 | +0.08(+0.75%) |
Feb 04, 2024 | 10.49 | 10.52 | 10.50 | 10.52 | 324 | -0.07(-0.66%) |
Feb 02, 2024 | 10.38 | 10.61 | 10.34 | 10.59 | 226,042 | +0.21(+2.02%) |