Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 10.84 | 10.91 | 10.76 | 10.79 | 288,717 | -0.05(-0.46%) |
Apr 26, 2024 | 10.79 | 10.89 | 10.77 | 10.84 | 249,200 | +0.08(+0.74%) |
Apr 25, 2024 | 10.81 | 10.85 | 10.70 | 10.76 | 348,860 | -0.14(-1.28%) |
Apr 24, 2024 | 10.81 | 10.92 | 10.77 | 10.90 | 219,164 | +0.05(+0.46%) |
Apr 23, 2024 | 10.82 | 10.92 | 10.78 | 10.85 | 191,675 | +0.04(+0.37%) |
Apr 22, 2024 | 10.76 | 10.81 | 10.63 | 10.81 | 242,857 | +0.06(+0.56%) |
Apr 19, 2024 | 10.56 | 10.76 | 10.53 | 10.75 | 363,655 | +0.17(+1.61%) |
Apr 18, 2024 | 10.45 | 10.59 | 10.38 | 10.58 | 292,660 | +0.17(+1.63%) |
Apr 17, 2024 | 10.44 | 10.48 | 10.31 | 10.41 | 225,263 | +0.00(+0.00%) |
Apr 16, 2024 | 10.35 | 10.52 | 10.30 | 10.41 | 342,647 | +0.01(+0.10%) |
Apr 15, 2024 | 10.47 | 10.59 | 10.36 | 10.40 | 349,041 | -0.10(-0.95%) |
Apr 12, 2024 | 10.47 | 10.51 | 10.39 | 10.50 | 370,194 | +0.03(+0.29%) |
Apr 11, 2024 | 10.45 | 10.51 | 10.37 | 10.47 | 240,709 | +0.07(+0.67%) |
Apr 10, 2024 | 10.78 | 10.78 | 10.35 | 10.40 | 383,380 | -0.51(-4.67%) |
Apr 09, 2024 | 10.70 | 10.92 | 10.69 | 10.91 | 247,827 | +0.21(+1.96%) |
Apr 08, 2024 | 10.70 | 10.77 | 10.67 | 10.70 | 185,224 | +0.02(+0.19%) |
Apr 05, 2024 | 10.68 | 10.77 | 10.62 | 10.68 | 200,926 | -0.02(-0.19%) |
Apr 04, 2024 | 10.89 | 10.94 | 10.64 | 10.70 | 534,506 | -0.09(-0.83%) |
Apr 03, 2024 | 10.72 | 10.79 | 10.69 | 10.79 | 202,792 | +0.02(+0.19%) |
Apr 02, 2024 | 10.79 | 10.80 | 10.70 | 10.77 | 281,319 | -0.09(-0.83%) |
Apr 01, 2024 | 11.13 | 11.13 | 10.86 | 10.86 | 248,605 | -0.24(-2.16%) |
Mar 28, 2024 | 10.96 | 11.19 | 10.95 | 11.10 | 492,735 | +0.14(+1.28%) |
Mar 27, 2024 | 10.90 | 10.97 | 10.87 | 10.96 | 246,662 | +0.13(+1.20%) |
Mar 26, 2024 | 10.89 | 10.91 | 10.80 | 10.83 | 213,971 | -0.03(-0.28%) |
Mar 25, 2024 | 10.87 | 10.96 | 10.84 | 10.86 | 187,438 | -0.01(-0.09%) |
Mar 22, 2024 | 11.04 | 11.06 | 10.86 | 10.87 | 202,780 | -0.16(-1.45%) |
Mar 21, 2024 | 11.01 | 11.09 | 10.91 | 11.03 | 308,337 | +0.04(+0.36%) |
Mar 20, 2024 | 10.70 | 11.04 | 10.68 | 10.99 | 355,359 | +0.25(+2.33%) |
Mar 19, 2024 | 10.73 | 10.85 | 10.71 | 10.74 | 246,523 | -0.02(-0.19%) |
Mar 18, 2024 | 10.77 | 10.82 | 10.69 | 10.76 | 217,451 | -0.04(-0.37%) |
Mar 15, 2024 | 10.70 | 10.85 | 10.70 | 10.80 | 360,939 | +0.03(+0.28%) |
Mar 14, 2024 | 10.90 | 10.94 | 10.68 | 10.77 | 259,601 | -0.13(-1.19%) |
Mar 13, 2024 | 10.89 | 10.95 | 10.84 | 10.90 | 270,435 | -0.03(-0.27%) |
Mar 12, 2024 | 10.96 | 10.97 | 10.85 | 10.93 | 285,361 | -0.04(-0.36%) |
Mar 11, 2024 | 11.07 | 11.07 | 10.84 | 10.97 | 501,127 | -0.05(-0.45%) |
Mar 08, 2024 | 11.12 | 11.21 | 11.00 | 11.02 | 843,105 | +0.02(+0.18%) |
Mar 07, 2024 | 11.08 | 11.20 | 10.96 | 11.00 | 330,891 | -0.04(-0.36%) |
Mar 06, 2024 | 11.16 | 11.18 | 11.01 | 11.04 | 395,696 | -0.06(-0.54%) |
Mar 05, 2024 | 11.22 | 11.39 | 11.09 | 11.10 | 342,561 | -0.18(-1.60%) |
Mar 04, 2024 | 11.50 | 11.55 | 11.25 | 11.28 | 346,163 | -0.21(-1.83%) |
Mar 01, 2024 | 11.77 | 11.82 | 11.38 | 11.49 | 481,781 | -0.31(-2.63%) |
Feb 29, 2024 | 11.31 | 11.87 | 11.13 | 11.80 | 1,003,136 | +0.85(+7.76%) |
Feb 28, 2024 | 10.89 | 10.98 | 10.85 | 10.95 | 272,412 | -0.02(-0.18%) |
Feb 27, 2024 | 11.05 | 11.10 | 10.91 | 10.97 | 270,768 | -0.04(-0.36%) |
Feb 26, 2024 | 11.04 | 11.22 | 11.00 | 11.01 | 288,963 | -0.07(-0.63%) |
Feb 23, 2024 | 11.11 | 11.24 | 11.06 | 11.08 | 263,502 | -0.01(-0.09%) |
Feb 22, 2024 | 11.19 | 11.28 | 11.05 | 11.09 | 307,628 | -0.07(-0.63%) |
Feb 21, 2024 | 11.26 | 11.31 | 11.07 | 11.16 | 345,431 | -0.10(-0.89%) |
Feb 20, 2024 | 11.77 | 11.77 | 11.22 | 11.26 | 506,760 | -0.27(-2.34%) |
Feb 16, 2024 | 11.45 | 11.64 | 11.35 | 11.53 | 615,841 | -0.02(-0.17%) |
Feb 15, 2024 | 11.14 | 11.55 | 11.14 | 11.55 | 351,889 | +0.48(+4.34%) |
Feb 14, 2024 | 11.09 | 11.14 | 10.97 | 11.07 | 292,705 | +0.10(+0.91%) |
Feb 13, 2024 | 11.16 | 11.16 | 10.93 | 10.97 | 509,227 | -0.45(-3.94%) |
Feb 12, 2024 | 11.29 | 11.50 | 11.29 | 11.42 | 341,173 | +0.13(+1.15%) |
Feb 09, 2024 | 11.26 | 11.35 | 11.14 | 11.29 | 266,649 | +0.06(+0.53%) |
Feb 08, 2024 | 10.94 | 11.34 | 10.94 | 11.23 | 306,655 | +0.26(+2.37%) |
Feb 07, 2024 | 10.90 | 10.99 | 10.85 | 10.97 | 200,818 | +0.04(+0.37%) |
Feb 06, 2024 | 11.01 | 11.13 | 10.91 | 10.93 | 359,463 | -0.11(-1.00%) |
Feb 05, 2024 | 10.86 | 11.09 | 10.73 | 11.04 | 375,221 | +0.02(+0.18%) |
Feb 02, 2024 | 11.10 | 11.18 | 10.96 | 11.02 | 363,382 | -0.25(-2.22%) |