Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.42 | 10.42 | 10.20 | 10.21 | 890,942 | -0.27(-2.55%) |
Apr 29, 2024 | 10.54 | 10.54 | 10.34 | 10.48 | 619,781 | +0.01(+0.09%) |
Apr 26, 2024 | 10.47 | 10.55 | 10.40 | 10.47 | 576,362 | +0.10(+0.96%) |
Apr 25, 2024 | 10.25 | 10.39 | 10.07 | 10.37 | 1,038,387 | +0.09(+0.87%) |
Apr 24, 2024 | 10.59 | 10.61 | 10.15 | 10.28 | 922,813 | -0.32(-2.99%) |
Apr 23, 2024 | 10.56 | 10.72 | 10.41 | 10.60 | 722,842 | -0.06(-0.56%) |
Apr 22, 2024 | 10.60 | 10.71 | 10.53 | 10.66 | 401,519 | +0.03(+0.28%) |
Apr 19, 2024 | 10.53 | 10.79 | 10.47 | 10.63 | 574,431 | +0.09(+0.85%) |
Apr 18, 2024 | 10.68 | 10.80 | 10.49 | 10.54 | 492,809 | -0.10(-0.93%) |
Apr 17, 2024 | 10.87 | 10.92 | 10.61 | 10.64 | 577,888 | -0.08(-0.74%) |
Apr 16, 2024 | 10.41 | 10.75 | 10.34 | 10.72 | 528,753 | +0.21(+1.98%) |
Apr 15, 2024 | 10.58 | 10.68 | 10.46 | 10.51 | 430,922 | +0.04(+0.38%) |
Apr 12, 2024 | 10.74 | 10.79 | 10.43 | 10.47 | 447,225 | -0.25(-2.31%) |
Apr 11, 2024 | 10.64 | 10.77 | 10.62 | 10.72 | 470,971 | +0.08(+0.75%) |
Apr 10, 2024 | 10.67 | 10.79 | 10.48 | 10.64 | 655,219 | -0.23(-2.10%) |
Apr 09, 2024 | 11.21 | 11.28 | 10.74 | 10.86 | 591,352 | -0.29(-2.58%) |
Apr 08, 2024 | 11.16 | 11.28 | 11.07 | 11.15 | 456,285 | +0.08(+0.72%) |
Apr 05, 2024 | 11.04 | 11.14 | 10.96 | 11.07 | 486,571 | +0.03(+0.27%) |
Apr 04, 2024 | 11.25 | 11.36 | 10.99 | 11.04 | 475,420 | -0.17(-1.50%) |
Apr 03, 2024 | 11.02 | 11.27 | 11.02 | 11.21 | 702,697 | +0.20(+1.80%) |
Apr 02, 2024 | 11.15 | 11.24 | 10.89 | 11.01 | 806,636 | -0.15(-1.33%) |
Apr 01, 2024 | 11.19 | 11.29 | 11.10 | 11.16 | 465,789 | +0.00(+0.00%) |
Mar 28, 2024 | 11.18 | 11.36 | 11.12 | 11.16 | 735,477 | -0.02(-0.18%) |
Mar 27, 2024 | 10.81 | 11.20 | 10.79 | 11.18 | 780,470 | +0.46(+4.25%) |
Mar 26, 2024 | 10.81 | 10.88 | 10.56 | 10.73 | 868,114 | -0.05(-0.46%) |
Mar 25, 2024 | 11.00 | 11.21 | 10.77 | 10.78 | 471,890 | -0.19(-1.72%) |
Mar 22, 2024 | 11.11 | 11.21 | 10.95 | 10.96 | 611,644 | -0.16(-1.43%) |
Mar 21, 2024 | 10.85 | 11.12 | 10.82 | 11.12 | 938,564 | +0.33(+3.03%) |
Mar 20, 2024 | 10.59 | 10.87 | 10.51 | 10.79 | 761,277 | +0.16(+1.49%) |
Mar 19, 2024 | 10.55 | 10.66 | 10.53 | 10.64 | 885,068 | +0.06(+0.56%) |
Mar 18, 2024 | 10.66 | 10.75 | 10.49 | 10.58 | 956,211 | -0.02(-0.19%) |
Mar 15, 2024 | 10.61 | 10.81 | 10.38 | 10.60 | 10,870,514 | -0.09(-0.83%) |
Mar 14, 2024 | 10.89 | 10.93 | 10.56 | 10.69 | 1,220,538 | -0.19(-1.73%) |
Mar 13, 2024 | 11.01 | 11.13 | 10.86 | 10.87 | 1,284,193 | -0.13(-1.17%) |
Mar 12, 2024 | 11.09 | 11.14 | 10.84 | 11.00 | 1,100,663 | -0.09(-0.80%) |
Mar 11, 2024 | 10.73 | 11.12 | 10.68 | 11.09 | 1,580,324 | +0.37(+3.42%) |
Mar 08, 2024 | 10.92 | 11.08 | 10.61 | 10.73 | 746,385 | -0.12(-1.10%) |
Mar 07, 2024 | 10.68 | 10.90 | 10.61 | 10.84 | 767,260 | +0.27(+2.53%) |
Mar 06, 2024 | 10.58 | 10.69 | 10.52 | 10.58 | 536,273 | +0.08(+0.75%) |
Mar 05, 2024 | 10.60 | 10.73 | 10.48 | 10.50 | 517,449 | -0.17(-1.58%) |
Mar 04, 2024 | 10.73 | 10.96 | 10.64 | 10.67 | 785,910 | -0.03(-0.28%) |
Mar 01, 2024 | 10.70 | 10.87 | 10.63 | 10.70 | 518,048 | +0.09(+0.84%) |
Feb 29, 2024 | 10.41 | 10.65 | 10.34 | 10.61 | 1,132,129 | +0.37(+3.58%) |
Feb 28, 2024 | 10.80 | 10.81 | 10.20 | 10.24 | 700,073 | -0.68(-6.26%) |
Feb 27, 2024 | 10.99 | 11.10 | 10.84 | 10.92 | 549,664 | +0.03(+0.27%) |
Feb 26, 2024 | 10.74 | 10.96 | 10.62 | 10.89 | 628,070 | +0.16(+1.48%) |
Feb 23, 2024 | 10.79 | 10.84 | 10.60 | 10.74 | 471,806 | -0.12(-1.09%) |
Feb 22, 2024 | 10.68 | 10.86 | 10.57 | 10.85 | 735,686 | +0.14(+1.29%) |
Feb 21, 2024 | 10.66 | 10.77 | 10.64 | 10.72 | 702,231 | +0.09(+0.84%) |
Feb 20, 2024 | 10.80 | 10.80 | 10.46 | 10.63 | 1,408,151 | -0.30(-2.72%) |
Feb 16, 2024 | 11.15 | 11.19 | 10.92 | 10.92 | 558,947 | -0.25(-2.22%) |
Feb 15, 2024 | 11.00 | 11.20 | 11.00 | 11.17 | 819,437 | +0.19(+1.71%) |
Feb 14, 2024 | 10.90 | 11.02 | 10.76 | 10.98 | 961,094 | +0.10(+0.91%) |
Feb 13, 2024 | 10.96 | 11.06 | 10.79 | 10.88 | 879,411 | -0.32(-2.83%) |
Feb 12, 2024 | 11.10 | 11.32 | 11.10 | 11.20 | 554,621 | +0.10(+0.89%) |
Feb 09, 2024 | 11.07 | 11.20 | 10.96 | 11.10 | 601,427 | +0.03(+0.27%) |
Feb 08, 2024 | 10.85 | 11.09 | 10.74 | 11.07 | 1,470,695 | +0.15(+1.36%) |
Feb 07, 2024 | 10.93 | 10.96 | 10.79 | 10.92 | 606,944 | -0.02(-0.18%) |
Feb 06, 2024 | 10.89 | 11.14 | 10.84 | 10.94 | 881,578 | +0.08(+0.73%) |
Feb 05, 2024 | 11.15 | 11.15 | 10.71 | 10.86 | 863,276 | -0.42(-3.69%) |
Feb 02, 2024 | 10.56 | 11.32 | 10.47 | 11.28 | 936,504 | +0.67(+6.35%) |