Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.99 | 10.99 | 10.86 | 10.89 | 50,097 | +0.00(+0.00%) |
Apr 29, 2024 | 10.87 | 10.95 | 10.87 | 10.89 | 18,913 | +0.03(+0.27%) |
Apr 26, 2024 | 10.80 | 10.91 | 10.80 | 10.86 | 13,454 | +0.04(+0.37%) |
Apr 25, 2024 | 10.79 | 10.86 | 10.78 | 10.82 | 17,838 | -0.07(-0.64%) |
Apr 24, 2024 | 10.89 | 10.95 | 10.84 | 10.89 | 13,721 | +0.01(+0.09%) |
Apr 23, 2024 | 10.78 | 10.93 | 10.78 | 10.88 | 20,208 | +0.11(+1.02%) |
Apr 22, 2024 | 10.60 | 10.78 | 10.60 | 10.77 | 25,070 | +0.18(+1.65%) |
Apr 19, 2024 | 10.46 | 10.61 | 10.46 | 10.60 | 500,982 | +0.12(+1.18%) |
Apr 18, 2024 | 10.50 | 10.55 | 10.47 | 10.47 | 92,463 | -0.02(-0.19%) |
Apr 17, 2024 | 10.52 | 10.62 | 10.48 | 10.49 | 78,774 | -0.05(-0.47%) |
Apr 16, 2024 | 10.57 | 10.59 | 10.53 | 10.54 | 31,899 | +0.00(+0.00%) |
Apr 15, 2024 | 10.69 | 10.70 | 10.53 | 10.54 | 81,968 | -0.12(-1.12%) |
Apr 12, 2024 | 10.85 | 10.95 | 10.65 | 10.66 | 25,002 | -0.17(-1.56%) |
Apr 11, 2024 | 10.95 | 11.04 | 10.83 | 10.83 | 19,681 | -0.12(-1.13%) |
Apr 10, 2024 | 10.95 | 10.99 | 10.95 | 10.95 | 26,768 | -0.03(-0.32%) |
Apr 09, 2024 | 10.95 | 11.01 | 10.95 | 10.99 | 11,502 | +0.04(+0.36%) |
Apr 08, 2024 | 10.95 | 11.02 | 10.94 | 10.95 | 74,691 | +0.00(+0.00%) |
Apr 05, 2024 | 10.90 | 11.02 | 10.90 | 10.95 | 21,244 | +0.00(+0.00%) |
Apr 04, 2024 | 10.94 | 11.00 | 10.93 | 10.95 | 40,214 | +0.00(+0.00%) |
Apr 03, 2024 | 10.95 | 10.99 | 10.91 | 10.95 | 17,714 | +0.02(+0.18%) |
Apr 02, 2024 | 10.86 | 10.96 | 10.86 | 10.93 | 25,192 | -0.03(-0.27%) |
Apr 01, 2024 | 10.85 | 11.02 | 10.85 | 10.96 | 47,246 | -0.03(-0.27%) |
Mar 28, 2024 | 10.89 | 11.00 | 10.89 | 10.99 | 24,576 | +0.14(+1.28%) |
Mar 27, 2024 | 10.86 | 10.90 | 10.79 | 10.85 | 27,580 | +0.02(+0.18%) |
Mar 26, 2024 | 10.86 | 10.92 | 10.82 | 10.83 | 17,191 | -0.04(-0.36%) |
Mar 25, 2024 | 10.89 | 10.93 | 10.80 | 10.87 | 28,564 | +0.02(+0.18%) |
Mar 22, 2024 | 10.89 | 10.90 | 10.79 | 10.85 | 38,575 | +0.00(+0.00%) |
Mar 21, 2024 | 10.87 | 10.90 | 10.85 | 10.85 | 6,389 | +0.01(+0.09%) |
Mar 20, 2024 | 10.79 | 10.88 | 10.77 | 10.84 | 16,545 | +0.03(+0.28%) |
Mar 19, 2024 | 10.69 | 10.84 | 10.68 | 10.81 | 33,228 | +0.11(+1.01%) |
Mar 18, 2024 | 10.62 | 10.70 | 10.51 | 10.70 | 5,027 | +0.05(+0.46%) |
Mar 15, 2024 | 10.66 | 10.74 | 10.65 | 10.65 | 26,573 | -0.03(-0.28%) |
Mar 14, 2024 | 10.67 | 10.70 | 10.67 | 10.68 | 29,624 | -0.04(-0.37%) |
Mar 13, 2024 | 10.73 | 10.75 | 10.72 | 10.72 | 12,260 | +0.00(+0.00%) |
Mar 12, 2024 | 10.57 | 10.72 | 10.24 | 10.72 | 28,202 | +0.04(+0.37%) |
Mar 11, 2024 | 10.64 | 10.70 | 10.60 | 10.68 | 7,694 | +0.02(+0.18%) |
Mar 08, 2024 | 10.69 | 10.69 | 10.62 | 10.66 | 14,876 | -0.02(-0.23%) |
Mar 07, 2024 | 10.62 | 10.71 | 10.61 | 10.68 | 27,690 | +0.06(+0.60%) |
Mar 06, 2024 | 10.55 | 10.67 | 10.55 | 10.62 | 23,102 | +0.07(+0.65%) |
Mar 05, 2024 | 10.52 | 10.58 | 10.51 | 10.55 | 12,229 | +0.04(+0.38%) |
Mar 04, 2024 | 10.46 | 10.54 | 10.44 | 10.51 | 34,730 | +0.00(+0.00%) |
Mar 01, 2024 | 10.48 | 10.54 | 10.45 | 10.51 | 43,553 | +0.05(+0.47%) |
Feb 29, 2024 | 10.48 | 10.57 | 10.45 | 10.46 | 34,000 | +0.00(+0.00%) |
Feb 28, 2024 | 10.45 | 10.49 | 10.45 | 10.46 | 17,933 | -0.01(-0.09%) |
Feb 27, 2024 | 10.41 | 10.51 | 10.41 | 10.47 | 16,871 | +0.01(+0.09%) |
Feb 26, 2024 | 10.46 | 10.50 | 10.44 | 10.46 | 130,232 | -0.05(-0.46%) |
Feb 23, 2024 | 10.48 | 10.55 | 10.46 | 10.51 | 19,778 | -0.00(-0.00%) |
Feb 22, 2024 | 10.50 | 10.53 | 10.45 | 10.51 | 25,154 | +0.06(+0.57%) |
Feb 21, 2024 | 10.39 | 10.47 | 10.39 | 10.45 | 7,730 | +0.08(+0.77%) |
Feb 20, 2024 | 10.37 | 10.42 | 10.37 | 10.37 | 13,172 | +0.03(+0.28%) |
Feb 16, 2024 | 10.30 | 10.37 | 10.30 | 10.34 | 15,133 | +0.02(+0.19%) |
Feb 15, 2024 | 10.14 | 10.34 | 10.14 | 10.32 | 49,597 | +0.18(+1.74%) |
Feb 14, 2024 | 10.17 | 10.20 | 10.13 | 10.15 | 69,617 | -0.01(-0.10%) |
Feb 13, 2024 | 10.17 | 10.17 | 10.13 | 10.16 | 24,122 | -0.13(-1.26%) |
Feb 12, 2024 | 10.28 | 10.29 | 10.17 | 10.29 | 25,065 | +0.08(+0.79%) |
Feb 09, 2024 | 10.30 | 10.30 | 10.21 | 10.21 | 15,481 | -0.03(-0.29%) |
Feb 08, 2024 | 10.21 | 10.29 | 10.21 | 10.24 | 30,212 | -0.02(-0.18%) |
Feb 07, 2024 | 10.22 | 10.27 | 10.22 | 10.25 | 20,081 | +0.03(+0.28%) |
Feb 06, 2024 | 10.19 | 10.24 | 10.16 | 10.23 | 2,193 | +0.01(+0.10%) |
Feb 05, 2024 | 10.26 | 10.30 | 10.22 | 10.22 | 50,862 | -0.14(-1.33%) |
Feb 02, 2024 | 10.37 | 10.41 | 10.24 | 10.35 | 34,268 | -0.03(-0.28%) |