Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 10.72 | 10.79 | 10.65 | 10.75 | 180,468 | +0.09(+0.84%) |
Apr 19, 2024 | 10.51 | 10.67 | 10.49 | 10.66 | 675,643 | +0.15(+1.43%) |
Apr 18, 2024 | 10.47 | 10.59 | 10.42 | 10.51 | 199,549 | +0.08(+0.77%) |
Apr 17, 2024 | 10.44 | 10.52 | 10.40 | 10.43 | 276,348 | +0.05(+0.48%) |
Apr 16, 2024 | 10.45 | 10.46 | 10.31 | 10.38 | 538,167 | -0.12(-1.14%) |
Apr 15, 2024 | 10.71 | 10.76 | 10.41 | 10.50 | 269,183 | -0.17(-1.59%) |
Apr 12, 2024 | 10.74 | 10.79 | 10.65 | 10.67 | 195,091 | -0.11(-1.02%) |
Apr 11, 2024 | 10.75 | 10.80 | 10.62 | 10.78 | 309,966 | +0.09(+0.84%) |
Apr 10, 2024 | 11.01 | 11.01 | 10.61 | 10.69 | 847,139 | -0.53(-4.72%) |
Apr 09, 2024 | 11.11 | 11.22 | 11.09 | 11.22 | 239,224 | +0.11(+0.99%) |
Apr 08, 2024 | 11.09 | 11.14 | 11.03 | 11.11 | 270,369 | +0.05(+0.45%) |
Apr 05, 2024 | 11.00 | 11.08 | 10.94 | 11.06 | 242,214 | +0.04(+0.36%) |
Apr 04, 2024 | 11.17 | 11.26 | 11.01 | 11.02 | 471,128 | -0.07(-0.63%) |
Apr 03, 2024 | 11.04 | 11.12 | 10.97 | 11.09 | 348,995 | +0.02(+0.18%) |
Apr 02, 2024 | 11.14 | 11.19 | 11.04 | 11.07 | 178,342 | -0.16(-1.42%) |
Apr 01, 2024 | 11.39 | 11.39 | 11.17 | 11.23 | 325,916 | -0.16(-1.40%) |
Mar 28, 2024 | 11.28 | 11.39 | 11.28 | 11.39 | 299,971 | +0.12(+1.04%) |
Mar 27, 2024 | 11.08 | 11.27 | 11.08 | 11.27 | 263,291 | +0.26(+2.39%) |
Mar 26, 2024 | 11.25 | 11.25 | 11.00 | 11.01 | 296,022 | -0.19(-1.65%) |
Mar 25, 2024 | 11.18 | 11.27 | 11.18 | 11.19 | 414,950 | +0.07(+0.61%) |
Mar 22, 2024 | 11.25 | 11.28 | 11.12 | 11.13 | 206,571 | -0.11(-0.95%) |
Mar 21, 2024 | 11.16 | 11.28 | 11.13 | 11.23 | 143,304 | +0.13(+1.14%) |
Mar 20, 2024 | 10.89 | 11.17 | 10.84 | 11.11 | 311,010 | +0.19(+1.79%) |
Mar 19, 2024 | 10.87 | 10.96 | 10.85 | 10.91 | 133,289 | +0.00(+0.00%) |
Mar 18, 2024 | 10.95 | 10.98 | 10.85 | 10.91 | 179,699 | +0.00(+0.00%) |
Mar 15, 2024 | 10.78 | 10.94 | 10.73 | 10.91 | 250,546 | +0.10(+0.90%) |
Mar 14, 2024 | 11.09 | 11.09 | 10.77 | 10.81 | 218,910 | -0.29(-2.63%) |
Mar 13, 2024 | 11.11 | 11.17 | 11.09 | 11.11 | 296,791 | +0.03(+0.26%) |
Mar 12, 2024 | 11.04 | 11.10 | 10.96 | 11.08 | 177,585 | +0.03(+0.26%) |
Mar 11, 2024 | 10.97 | 11.09 | 10.93 | 11.05 | 202,052 | +0.07(+0.62%) |
Mar 08, 2024 | 11.02 | 11.13 | 10.92 | 10.98 | 268,770 | +0.04(+0.36%) |
Mar 07, 2024 | 10.93 | 11.00 | 10.88 | 10.94 | 1,287,126 | +0.09(+0.81%) |
Mar 06, 2024 | 10.89 | 10.93 | 10.82 | 10.85 | 206,471 | +0.06(+0.54%) |
Mar 05, 2024 | 10.72 | 10.83 | 10.72 | 10.80 | 234,971 | +0.05(+0.45%) |
Mar 04, 2024 | 10.92 | 10.92 | 10.74 | 10.75 | 325,019 | -0.22(-2.04%) |
Mar 01, 2024 | 10.88 | 10.99 | 10.79 | 10.97 | 294,508 | +0.08(+0.72%) |
Feb 29, 2024 | 10.76 | 10.90 | 10.69 | 10.89 | 247,033 | +0.25(+2.38%) |
Feb 28, 2024 | 10.64 | 10.69 | 10.61 | 10.64 | 135,666 | -0.08(-0.73%) |
Feb 27, 2024 | 10.74 | 10.74 | 10.65 | 10.72 | 170,444 | +0.05(+0.46%) |
Feb 26, 2024 | 10.75 | 10.82 | 10.66 | 10.67 | 155,478 | -0.10(-0.90%) |
Feb 23, 2024 | 10.72 | 10.83 | 10.67 | 10.77 | 113,732 | +0.05(+0.45%) |
Feb 22, 2024 | 10.74 | 10.79 | 10.65 | 10.72 | 110,272 | +0.02(+0.18%) |
Feb 21, 2024 | 10.68 | 10.76 | 10.64 | 10.70 | 210,968 | -0.03(-0.27%) |
Feb 20, 2024 | 10.78 | 10.79 | 10.69 | 10.73 | 161,017 | -0.13(-1.17%) |
Feb 16, 2024 | 10.80 | 10.93 | 10.70 | 10.85 | 236,117 | -0.03(-0.27%) |
Feb 15, 2024 | 10.57 | 10.94 | 10.57 | 10.88 | 254,595 | +0.40(+3.81%) |
Feb 14, 2024 | 10.46 | 10.52 | 10.39 | 10.48 | 134,302 | +0.12(+1.13%) |
Feb 13, 2024 | 10.55 | 10.55 | 10.31 | 10.37 | 477,611 | -0.44(-4.06%) |
Feb 12, 2024 | 10.62 | 10.83 | 10.62 | 10.80 | 134,438 | +0.18(+1.65%) |
Feb 09, 2024 | 10.53 | 10.63 | 10.47 | 10.63 | 173,391 | +0.11(+1.02%) |
Feb 08, 2024 | 10.46 | 10.56 | 10.43 | 10.52 | 179,939 | +0.03(+0.28%) |
Feb 07, 2024 | 10.80 | 10.80 | 10.41 | 10.49 | 295,262 | -0.27(-2.53%) |
Feb 06, 2024 | 10.72 | 10.86 | 10.71 | 10.77 | 209,010 | +0.01(+0.09%) |
Feb 05, 2024 | 10.80 | 10.80 | 10.54 | 10.76 | 304,717 | -0.14(-1.25%) |
Feb 02, 2024 | 10.95 | 10.97 | 10.82 | 10.89 | 286,955 | -0.22(-2.02%) |