Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.08 | 11.25 | 11.08 | 11.12 | 40,213 | +0.06(+0.53%) |
Apr 24, 2024 | 11.04 | 11.16 | 10.91 | 11.06 | 49,677 | -0.10(-0.88%) |
Apr 23, 2024 | 10.31 | 11.26 | 10.31 | 11.16 | 103,139 | +0.83(+8.01%) |
Apr 22, 2024 | 10.08 | 10.44 | 10.05 | 10.33 | 87,453 | +0.19(+1.84%) |
Apr 19, 2024 | 9.946 | 10.23 | 9.896 | 10.14 | 59,274 | +0.17(+1.68%) |
Apr 18, 2024 | 9.916 | 10.10 | 9.867 | 9.975 | 89,564 | -0.01(-0.10%) |
Apr 17, 2024 | 10.03 | 10.14 | 9.956 | 9.985 | 51,972 | +0.03(+0.30%) |
Apr 16, 2024 | 9.916 | 10.21 | 9.847 | 9.956 | 36,477 | +0.04(+0.40%) |
Apr 15, 2024 | 9.946 | 10.14 | 9.749 | 9.916 | 52,862 | -0.10(-0.98%) |
Apr 12, 2024 | 10.20 | 10.31 | 9.995 | 10.01 | 70,948 | -0.25(-2.40%) |
Apr 11, 2024 | 10.41 | 10.45 | 10.20 | 10.26 | 22,964 | -0.01(-0.10%) |
Apr 10, 2024 | 10.45 | 10.49 | 10.20 | 10.27 | 34,550 | -0.28(-2.62%) |
Apr 09, 2024 | 10.29 | 10.82 | 10.22 | 10.55 | 42,883 | +0.33(+3.18%) |
Apr 08, 2024 | 10.11 | 10.35 | 10.11 | 10.22 | 31,812 | +0.13(+1.27%) |
Apr 05, 2024 | 10.29 | 10.33 | 10.07 | 10.09 | 68,939 | -0.15(-1.44%) |
Apr 04, 2024 | 10.21 | 10.29 | 10.00 | 10.24 | 21,597 | +0.07(+0.68%) |
Apr 03, 2024 | 10.26 | 10.32 | 10.11 | 10.17 | 23,108 | -0.09(-0.86%) |
Apr 02, 2024 | 10.22 | 10.35 | 10.14 | 10.26 | 31,953 | -0.09(-0.86%) |
Apr 01, 2024 | 10.01 | 10.35 | 9.926 | 10.35 | 56,151 | +0.48(+4.89%) |
Mar 28, 2024 | 9.926 | 10.35 | 9.867 | 9.867 | 42,796 | -0.13(-1.28%) |
Mar 27, 2024 | 10.00 | 10.29 | 9.896 | 9.995 | 43,743 | +0.05(+0.50%) |
Mar 26, 2024 | 10.12 | 10.24 | 9.759 | 9.946 | 68,210 | -0.25(-2.42%) |
Mar 25, 2024 | 10.46 | 10.62 | 10.04 | 10.19 | 44,272 | -0.13(-1.24%) |
Mar 22, 2024 | 10.22 | 10.48 | 10.22 | 10.32 | 24,601 | -0.02(-0.19%) |
Mar 21, 2024 | 10.18 | 10.58 | 10.09 | 10.34 | 46,504 | +0.09(+0.87%) |
Mar 20, 2024 | 10.22 | 10.37 | 9.956 | 10.25 | 32,199 | -0.08(-0.76%) |
Mar 19, 2024 | 10.21 | 10.43 | 10.17 | 10.33 | 28,665 | +0.08(+0.77%) |
Mar 18, 2024 | 10.48 | 10.63 | 10.14 | 10.25 | 33,188 | -0.34(-3.25%) |
Mar 15, 2024 | 10.72 | 10.80 | 10.47 | 10.60 | 17,613 | +0.04(+0.37%) |
Mar 14, 2024 | 10.81 | 10.81 | 10.48 | 10.56 | 14,741 | -0.23(-2.10%) |
Mar 13, 2024 | 10.63 | 10.83 | 10.63 | 10.78 | 23,174 | +0.10(+0.92%) |
Mar 12, 2024 | 10.78 | 10.93 | 10.68 | 10.68 | 32,010 | -0.14(-1.27%) |
Mar 11, 2024 | 10.69 | 10.93 | 10.69 | 10.82 | 19,788 | +0.00(+0.00%) |
Mar 08, 2024 | 10.93 | 11.01 | 10.72 | 10.82 | 44,562 | -0.11(-0.99%) |
Mar 07, 2024 | 10.88 | 11.10 | 10.75 | 10.93 | 22,843 | +0.10(+0.91%) |
Mar 06, 2024 | 10.83 | 10.98 | 10.73 | 10.83 | 52,051 | -0.07(-0.63%) |
Mar 05, 2024 | 11.11 | 11.22 | 10.74 | 10.90 | 35,051 | -0.04(-0.36%) |
Mar 04, 2024 | 10.89 | 11.08 | 10.85 | 10.94 | 23,595 | -0.03(-0.27%) |
Mar 01, 2024 | 11.01 | 11.03 | 10.77 | 10.97 | 27,998 | +0.21(+1.92%) |
Feb 29, 2024 | 10.96 | 11.13 | 10.68 | 10.76 | 62,443 | -0.07(-0.64%) |
Feb 28, 2024 | 11.25 | 11.36 | 10.83 | 10.83 | 30,487 | -0.49(-4.35%) |
Feb 27, 2024 | 10.68 | 11.43 | 10.68 | 11.32 | 52,108 | +0.64(+5.99%) |
Feb 26, 2024 | 10.73 | 10.96 | 10.65 | 10.68 | 10,426 | -0.14(-1.27%) |
Feb 23, 2024 | 10.76 | 11.00 | 10.76 | 10.82 | 16,346 | -0.02(-0.18%) |
Feb 22, 2024 | 11.05 | 11.13 | 10.84 | 10.84 | 28,281 | -0.16(-1.43%) |
Feb 21, 2024 | 10.84 | 11.00 | 10.66 | 11.00 | 20,707 | +0.21(+1.92%) |
Feb 20, 2024 | 10.60 | 11.03 | 10.60 | 10.79 | 26,089 | +0.03(+0.27%) |
Feb 16, 2024 | 10.58 | 10.94 | 10.58 | 10.76 | 39,632 | +0.12(+1.11%) |
Feb 15, 2024 | 10.51 | 10.90 | 10.51 | 10.64 | 36,605 | +0.06(+0.56%) |
Feb 14, 2024 | 10.60 | 10.95 | 10.59 | 10.59 | 49,717 | -0.01(-0.09%) |
Feb 13, 2024 | 11.15 | 11.17 | 10.60 | 10.60 | 33,952 | -0.55(-4.95%) |
Feb 12, 2024 | 10.81 | 11.25 | 10.81 | 11.15 | 11,541 | +0.32(+3.00%) |
Feb 09, 2024 | 11.30 | 11.30 | 10.82 | 10.82 | 8,028 | -0.49(-4.35%) |
Feb 08, 2024 | 10.27 | 11.53 | 10.27 | 11.31 | 37,709 | +1.04(+10.16%) |
Feb 07, 2024 | 10.51 | 10.71 | 10.20 | 10.27 | 30,438 | -0.34(-3.25%) |
Feb 06, 2024 | 10.51 | 10.73 | 10.51 | 10.62 | 37,003 | +0.12(+1.13%) |
Feb 05, 2024 | 11.31 | 11.52 | 10.05 | 10.50 | 80,233 | -0.80(-7.06%) |
Feb 02, 2024 | 11.32 | 11.61 | 11.08 | 11.29 | 19,925 | +0.12(+1.06%) |