Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 10.73 | 10.74 | 10.66 | 10.68 | 549,313 | -0.05(-0.47%) |
Apr 17, 2024 | 10.74 | 10.74 | 10.68 | 10.73 | 407,481 | +0.05(+0.47%) |
Apr 16, 2024 | 10.60 | 10.73 | 10.57 | 10.68 | 876,295 | +0.04(+0.38%) |
Apr 15, 2024 | 10.65 | 10.70 | 10.61 | 10.64 | 1,634,110 | -0.08(-0.75%) |
Apr 12, 2024 | 10.72 | 10.78 | 10.71 | 10.72 | 376,775 | +0.01(+0.10%) |
Apr 11, 2024 | 10.75 | 10.75 | 10.67 | 10.71 | 691,813 | +0.01(+0.09%) |
Apr 10, 2024 | 10.79 | 10.79 | 10.63 | 10.70 | 771,964 | -0.15(-1.38%) |
Apr 09, 2024 | 10.85 | 10.87 | 10.82 | 10.85 | 484,674 | +0.02(+0.18%) |
Apr 08, 2024 | 10.82 | 10.88 | 10.82 | 10.83 | 532,432 | +0.02(+0.18%) |
Apr 05, 2024 | 10.79 | 10.83 | 10.77 | 10.81 | 610,942 | -0.02(-0.18%) |
Apr 04, 2024 | 10.89 | 10.92 | 10.82 | 10.83 | 553,567 | -0.04(-0.37%) |
Apr 03, 2024 | 10.82 | 10.87 | 10.80 | 10.87 | 1,165,901 | +0.01(+0.09%) |
Apr 02, 2024 | 10.83 | 10.89 | 10.80 | 10.86 | 671,979 | -0.05(-0.46%) |
Apr 01, 2024 | 10.99 | 10.99 | 10.84 | 10.91 | 936,717 | -0.11(-0.99%) |
Mar 28, 2024 | 10.98 | 11.03 | 10.98 | 11.02 | 824,266 | +0.04(+0.36%) |
Mar 27, 2024 | 11.01 | 11.01 | 10.95 | 10.98 | 511,676 | +0.01(+0.09%) |
Mar 26, 2024 | 10.98 | 10.98 | 10.95 | 10.97 | 464,500 | +0.02(+0.18%) |
Mar 25, 2024 | 11.01 | 11.03 | 10.94 | 10.95 | 564,513 | -0.06(-0.54%) |
Mar 22, 2024 | 11.01 | 11.05 | 10.98 | 11.01 | 722,703 | +0.03(+0.27%) |
Mar 21, 2024 | 11.04 | 11.04 | 10.94 | 10.98 | 511,381 | +0.04(+0.36%) |
Mar 20, 2024 | 10.97 | 10.98 | 10.90 | 10.94 | 727,895 | -0.02(-0.18%) |
Mar 19, 2024 | 11.01 | 11.01 | 10.94 | 10.96 | 554,120 | -0.01(-0.09%) |
Mar 18, 2024 | 10.95 | 10.98 | 10.93 | 10.97 | 469,828 | +0.05(+0.46%) |
Mar 15, 2024 | 10.84 | 10.94 | 10.84 | 10.92 | 468,885 | +0.03(+0.27%) |
Mar 14, 2024 | 10.99 | 11.00 | 10.86 | 10.89 | 989,111 | -0.14(-1.26%) |
Mar 13, 2024 | 10.94 | 11.06 | 10.94 | 11.03 | 485,643 | +0.02(+0.18%) |
Mar 12, 2024 | 11.00 | 11.04 | 10.96 | 11.01 | 708,795 | +0.01(+0.09%) |
Mar 11, 2024 | 11.00 | 11.03 | 10.99 | 11.00 | 479,264 | +0.02(+0.18%) |
Mar 08, 2024 | 11.02 | 11.08 | 10.91 | 10.98 | 1,678,335 | -0.01(-0.09%) |
Mar 07, 2024 | 10.99 | 11.01 | 10.96 | 10.99 | 487,385 | +0.03(+0.27%) |
Mar 06, 2024 | 10.94 | 10.97 | 10.92 | 10.96 | 552,295 | +0.05(+0.45%) |
Mar 05, 2024 | 10.92 | 10.96 | 10.90 | 10.91 | 828,718 | +0.05(+0.46%) |
Mar 04, 2024 | 10.91 | 10.95 | 10.83 | 10.86 | 1,098,687 | -0.05(-0.45%) |
Mar 01, 2024 | 10.89 | 10.91 | 10.83 | 10.91 | 484,533 | +0.06(+0.55%) |
Feb 29, 2024 | 10.85 | 10.89 | 10.83 | 10.85 | 473,380 | +0.06(+0.55%) |
Feb 28, 2024 | 10.75 | 10.83 | 10.75 | 10.79 | 572,866 | +0.04(+0.37%) |
Feb 27, 2024 | 10.79 | 10.81 | 10.71 | 10.75 | 861,230 | -0.06(-0.55%) |
Feb 26, 2024 | 10.90 | 10.91 | 10.79 | 10.81 | 468,022 | -0.07(-0.64%) |
Feb 23, 2024 | 10.92 | 10.95 | 10.88 | 10.88 | 693,934 | -0.02(-0.18%) |
Feb 22, 2024 | 10.91 | 10.94 | 10.89 | 10.90 | 353,187 | +0.00(+0.00%) |
Feb 21, 2024 | 10.93 | 10.97 | 10.89 | 10.90 | 575,211 | -0.03(-0.27%) |
Feb 20, 2024 | 10.91 | 10.97 | 10.91 | 10.93 | 625,306 | +0.02(+0.18%) |
Feb 16, 2024 | 10.89 | 10.93 | 10.87 | 10.91 | 994,869 | -0.03(-0.27%) |
Feb 15, 2024 | 10.90 | 10.98 | 10.90 | 10.94 | 524,558 | +0.09(+0.82%) |
Feb 14, 2024 | 10.77 | 10.87 | 10.77 | 10.85 | 595,805 | +0.08(+0.76%) |
Feb 13, 2024 | 10.75 | 10.79 | 10.71 | 10.77 | 794,085 | -0.08(-0.73%) |
Feb 12, 2024 | 10.84 | 10.89 | 10.83 | 10.85 | 1,249,378 | +0.04(+0.37%) |
Feb 09, 2024 | 10.86 | 10.87 | 10.76 | 10.81 | 676,363 | -0.02(-0.18%) |
Feb 08, 2024 | 10.86 | 10.86 | 10.81 | 10.83 | 601,872 | -0.02(-0.18%) |
Feb 07, 2024 | 10.94 | 10.97 | 10.85 | 10.85 | 647,226 | -0.06(-0.54%) |
Feb 06, 2024 | 10.88 | 10.93 | 10.86 | 10.91 | 903,160 | +0.05(+0.46%) |
Feb 05, 2024 | 10.84 | 10.89 | 10.83 | 10.86 | 833,339 | -0.07(-0.63%) |
Feb 02, 2024 | 10.90 | 10.93 | 10.81 | 10.93 | 835,876 | -0.05(-0.45%) |