Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.58 | 10.66 | 10.57 | 10.61 | 84,116 | +0.01(+0.09%) |
Apr 25, 2024 | 10.60 | 10.64 | 10.50 | 10.60 | 234,661 | -0.08(-0.75%) |
Apr 24, 2024 | 10.71 | 10.73 | 10.67 | 10.68 | 94,784 | -0.04(-0.37%) |
Apr 23, 2024 | 10.66 | 10.77 | 10.65 | 10.72 | 107,940 | +0.06(+0.56%) |
Apr 22, 2024 | 10.65 | 10.68 | 10.60 | 10.66 | 76,176 | -0.05(-0.47%) |
Apr 19, 2024 | 10.60 | 10.72 | 10.59 | 10.71 | 88,647 | +0.10(+0.94%) |
Apr 18, 2024 | 10.60 | 10.64 | 10.59 | 10.61 | 77,879 | -0.01(-0.09%) |
Apr 17, 2024 | 10.56 | 10.66 | 10.56 | 10.62 | 110,709 | +0.10(+0.95%) |
Apr 16, 2024 | 10.59 | 10.60 | 10.52 | 10.52 | 149,933 | -0.08(-0.75%) |
Apr 15, 2024 | 10.75 | 10.79 | 10.60 | 10.60 | 216,143 | -0.18(-1.67%) |
Apr 12, 2024 | 10.83 | 10.89 | 10.77 | 10.78 | 122,546 | -0.12(-1.08%) |
Apr 11, 2024 | 10.84 | 10.93 | 10.74 | 10.90 | 129,340 | +0.07(+0.64%) |
Apr 10, 2024 | 10.74 | 10.84 | 10.74 | 10.83 | 189,579 | +0.03(+0.28%) |
Apr 09, 2024 | 10.78 | 10.83 | 10.75 | 10.80 | 125,613 | +0.05(+0.46%) |
Apr 08, 2024 | 10.85 | 10.86 | 10.75 | 10.75 | 150,481 | -0.04(-0.37%) |
Apr 05, 2024 | 10.72 | 10.79 | 10.69 | 10.79 | 125,460 | +0.05(+0.46%) |
Apr 04, 2024 | 10.77 | 10.78 | 10.72 | 10.74 | 148,179 | +0.02(+0.19%) |
Apr 03, 2024 | 10.65 | 10.78 | 10.63 | 10.72 | 231,152 | +0.00(+0.00%) |
Apr 02, 2024 | 10.73 | 10.74 | 10.55 | 10.72 | 272,067 | -0.02(-0.19%) |
Apr 01, 2024 | 10.85 | 10.89 | 10.70 | 10.74 | 193,364 | -0.09(-0.83%) |
Mar 28, 2024 | 10.89 | 10.91 | 10.83 | 10.83 | 225,616 | -0.08(-0.73%) |
Mar 27, 2024 | 10.88 | 10.94 | 10.88 | 10.91 | 173,502 | +0.03(+0.27%) |
Mar 26, 2024 | 10.96 | 10.97 | 10.86 | 10.88 | 110,884 | -0.04(-0.36%) |
Mar 25, 2024 | 10.99 | 11.01 | 10.90 | 10.92 | 94,939 | -0.05(-0.45%) |
Mar 22, 2024 | 11.05 | 11.05 | 10.96 | 10.97 | 184,864 | +0.00(+0.00%) |
Mar 21, 2024 | 11.03 | 11.09 | 10.94 | 10.97 | 216,667 | -0.09(-0.81%) |
Mar 20, 2024 | 11.02 | 11.13 | 10.95 | 11.06 | 146,996 | +0.05(+0.45%) |
Mar 19, 2024 | 11.01 | 11.08 | 10.97 | 11.01 | 90,827 | -0.03(-0.27%) |
Mar 18, 2024 | 11.05 | 11.13 | 10.97 | 11.04 | 151,704 | -0.03(-0.27%) |
Mar 15, 2024 | 10.82 | 11.07 | 10.82 | 11.07 | 133,310 | +0.24(+2.20%) |
Mar 14, 2024 | 10.91 | 10.91 | 10.80 | 10.83 | 154,071 | -0.08(-0.76%) |
Mar 13, 2024 | 10.88 | 10.94 | 10.84 | 10.91 | 159,741 | +0.02(+0.23%) |
Mar 12, 2024 | 10.94 | 11.00 | 10.87 | 10.89 | 150,205 | -0.06(-0.54%) |
Mar 11, 2024 | 10.93 | 10.99 | 10.93 | 10.95 | 53,329 | -0.01(-0.14%) |
Mar 08, 2024 | 10.99 | 11.01 | 10.89 | 10.96 | 157,863 | -0.00(-0.04%) |
Mar 07, 2024 | 10.94 | 10.99 | 10.90 | 10.97 | 103,389 | +0.06(+0.54%) |
Mar 06, 2024 | 10.87 | 10.94 | 10.86 | 10.91 | 177,014 | +0.04(+0.36%) |
Mar 05, 2024 | 10.88 | 10.98 | 10.86 | 10.87 | 211,903 | +0.00(+0.00%) |
Mar 04, 2024 | 10.85 | 10.89 | 10.82 | 10.87 | 171,002 | +0.04(+0.36%) |
Mar 01, 2024 | 10.78 | 10.86 | 10.76 | 10.83 | 167,726 | +0.05(+0.46%) |
Feb 29, 2024 | 10.68 | 10.83 | 10.67 | 10.78 | 262,305 | +0.06(+0.55%) |
Feb 28, 2024 | 10.57 | 10.73 | 10.57 | 10.72 | 161,325 | +0.18(+1.69%) |
Feb 27, 2024 | 10.58 | 10.61 | 10.52 | 10.54 | 197,166 | -0.03(-0.28%) |
Feb 26, 2024 | 10.62 | 10.66 | 10.55 | 10.57 | 129,368 | -0.07(-0.65%) |
Feb 23, 2024 | 10.69 | 10.71 | 10.63 | 10.64 | 84,987 | -0.02(-0.19%) |
Feb 22, 2024 | 10.64 | 10.73 | 10.60 | 10.66 | 152,120 | +0.03(+0.28%) |
Feb 21, 2024 | 10.52 | 10.66 | 10.52 | 10.63 | 168,509 | +0.09(+0.84%) |
Feb 20, 2024 | 10.55 | 10.61 | 10.52 | 10.54 | 126,035 | -0.01(-0.09%) |
Feb 16, 2024 | 10.49 | 10.58 | 10.49 | 10.55 | 101,416 | -0.01(-0.09%) |
Feb 15, 2024 | 10.48 | 10.63 | 10.48 | 10.56 | 145,622 | +0.06(+0.56%) |
Feb 14, 2024 | 10.48 | 10.53 | 10.44 | 10.50 | 140,107 | +0.04(+0.40%) |
Feb 13, 2024 | 10.52 | 10.52 | 10.41 | 10.46 | 167,294 | -0.14(-1.30%) |
Feb 12, 2024 | 10.45 | 10.62 | 10.45 | 10.60 | 195,054 | +0.10(+0.94%) |
Feb 09, 2024 | 10.44 | 10.51 | 10.42 | 10.50 | 148,086 | +0.09(+0.85%) |
Feb 08, 2024 | 10.41 | 10.46 | 10.33 | 10.41 | 207,574 | -0.03(-0.28%) |
Feb 07, 2024 | 10.48 | 10.51 | 10.41 | 10.44 | 224,709 | -0.03(-0.28%) |
Feb 06, 2024 | 10.24 | 10.47 | 10.24 | 10.47 | 245,933 | +0.21(+2.01%) |
Feb 05, 2024 | 10.33 | 10.35 | 10.19 | 10.26 | 268,178 | -0.11(-1.04%) |
Feb 02, 2024 | 10.33 | 10.37 | 10.28 | 10.37 | 251,256 | -0.03(-0.28%) |