Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 10.43 | 10.52 | 10.43 | 10.51 | 45,154 | +0.04(+0.38%) |
Apr 26, 2024 | 10.43 | 10.58 | 10.39 | 10.47 | 13,563 | +0.02(+0.19%) |
Apr 25, 2024 | 10.38 | 10.46 | 10.34 | 10.45 | 14,225 | -0.16(-1.51%) |
Apr 24, 2024 | 10.59 | 10.66 | 10.55 | 10.61 | 10,674 | -0.08(-0.75%) |
Apr 23, 2024 | 10.63 | 10.69 | 10.63 | 10.69 | 25,046 | +0.16(+1.52%) |
Apr 22, 2024 | 10.56 | 10.62 | 10.49 | 10.53 | 13,037 | +0.07(+0.67%) |
Apr 19, 2024 | 10.46 | 10.58 | 10.45 | 10.46 | 12,076 | +0.05(+0.48%) |
Apr 18, 2024 | 10.42 | 10.48 | 10.40 | 10.41 | 11,692 | +0.02(+0.19%) |
Apr 17, 2024 | 10.40 | 10.46 | 10.32 | 10.39 | 15,132 | +0.07(+0.68%) |
Apr 16, 2024 | 10.33 | 10.33 | 10.27 | 10.32 | 30,280 | -0.15(-1.43%) |
Apr 15, 2024 | 10.55 | 10.55 | 10.45 | 10.47 | 17,910 | -0.03(-0.29%) |
Apr 12, 2024 | 10.52 | 10.57 | 10.46 | 10.50 | 12,849 | -0.21(-1.96%) |
Apr 11, 2024 | 10.61 | 10.72 | 10.58 | 10.71 | 23,054 | +0.14(+1.33%) |
Apr 10, 2024 | 10.54 | 10.59 | 10.50 | 10.57 | 7,458 | -0.16(-1.46%) |
Apr 09, 2024 | 10.78 | 10.78 | 10.71 | 10.73 | 11,798 | -0.05(-0.50%) |
Apr 08, 2024 | 10.80 | 10.81 | 10.77 | 10.78 | 14,481 | -0.05(-0.46%) |
Apr 05, 2024 | 10.76 | 10.83 | 10.76 | 10.83 | 18,220 | -0.05(-0.46%) |
Apr 04, 2024 | 11.02 | 11.03 | 10.88 | 10.88 | 9,210 | -0.10(-0.91%) |
Apr 03, 2024 | 10.90 | 10.98 | 10.87 | 10.98 | 18,196 | +0.30(+2.81%) |
Apr 02, 2024 | 10.72 | 10.76 | 10.66 | 10.68 | 18,403 | -0.13(-1.24%) |
Apr 01, 2024 | 10.90 | 10.90 | 10.71 | 10.81 | 19,338 | -0.03(-0.24%) |
Mar 28, 2024 | 10.82 | 10.90 | 10.77 | 10.84 | 10,926 | +0.01(+0.13%) |
Mar 27, 2024 | 10.77 | 10.84 | 10.75 | 10.83 | 80,732 | +0.10(+0.89%) |
Mar 26, 2024 | 10.76 | 10.78 | 10.71 | 10.73 | 21,700 | +0.00(+0.00%) |
Mar 25, 2024 | 10.74 | 10.76 | 10.70 | 10.73 | 24,537 | -0.02(-0.19%) |
Mar 22, 2024 | 10.78 | 10.79 | 10.75 | 10.75 | 13,140 | +0.06(+0.56%) |
Mar 21, 2024 | 10.78 | 10.81 | 10.68 | 10.69 | 23,830 | -0.19(-1.70%) |
Mar 20, 2024 | 10.72 | 10.90 | 10.72 | 10.88 | 15,578 | +0.16(+1.48%) |
Mar 19, 2024 | 10.70 | 10.75 | 10.70 | 10.72 | 24,973 | -0.04(-0.41%) |
Mar 18, 2024 | 10.77 | 10.80 | 10.74 | 10.76 | 26,013 | -0.06(-0.55%) |
Mar 15, 2024 | 10.78 | 10.86 | 10.78 | 10.82 | 20,966 | -0.04(-0.37%) |
Mar 14, 2024 | 10.70 | 10.87 | 10.70 | 10.86 | 8,745 | +0.19(+1.78%) |
Mar 13, 2024 | 10.68 | 10.72 | 10.65 | 10.67 | 7,741 | -0.18(-1.62%) |
Mar 12, 2024 | 10.82 | 10.87 | 10.81 | 10.85 | 20,962 | -0.04(-0.40%) |
Mar 11, 2024 | 10.85 | 10.89 | 10.85 | 10.89 | 21,374 | +0.01(+0.09%) |
Mar 08, 2024 | 10.94 | 10.95 | 10.87 | 10.88 | 23,615 | -0.49(-4.31%) |
Mar 07, 2024 | 11.11 | 11.37 | 11.11 | 11.37 | 14,082 | +0.33(+2.99%) |
Mar 06, 2024 | 11.10 | 11.11 | 11.04 | 11.04 | 11,790 | -0.12(-1.08%) |
Mar 05, 2024 | 11.16 | 11.22 | 11.16 | 11.16 | 6,968 | -0.02(-0.18%) |
Mar 04, 2024 | 11.17 | 11.22 | 11.13 | 11.18 | 105,306 | -0.11(-0.97%) |
Mar 01, 2024 | 11.23 | 11.31 | 11.23 | 11.29 | 58,578 | +0.17(+1.53%) |
Feb 29, 2024 | 11.22 | 11.24 | 11.10 | 11.12 | 13,346 | +0.11(+1.04%) |
Feb 28, 2024 | 10.94 | 11.02 | 10.94 | 11.01 | 11,729 | +0.04(+0.41%) |
Feb 27, 2024 | 10.93 | 10.98 | 10.93 | 10.96 | 13,781 | -0.01(-0.09%) |
Feb 26, 2024 | 10.99 | 11.01 | 10.93 | 10.97 | 13,449 | -0.06(-0.54%) |
Feb 23, 2024 | 11.03 | 11.04 | 10.98 | 11.03 | 14,214 | -0.07(-0.63%) |
Feb 22, 2024 | 11.12 | 11.12 | 11.04 | 11.10 | 10,954 | +0.10(+0.91%) |
Feb 21, 2024 | 11.05 | 11.05 | 10.96 | 11.00 | 14,392 | -0.02(-0.18%) |
Feb 20, 2024 | 11.02 | 11.02 | 10.99 | 11.02 | 14,265 | -0.05(-0.45%) |
Feb 16, 2024 | 11.06 | 11.09 | 11.04 | 11.07 | 18,132 | -0.05(-0.45%) |
Feb 15, 2024 | 11.07 | 11.12 | 11.05 | 11.12 | 25,146 | +0.03(+0.27%) |
Feb 14, 2024 | 11.05 | 11.10 | 11.03 | 11.09 | 19,170 | +0.14(+1.25%) |
Feb 13, 2024 | 11.02 | 11.07 | 10.93 | 10.95 | 12,576 | -0.25(-2.21%) |
Feb 12, 2024 | 11.16 | 11.23 | 11.16 | 11.20 | 7,497 | +0.07(+0.63%) |
Feb 09, 2024 | 11.02 | 11.17 | 11.02 | 11.13 | 11,935 | +0.20(+1.83%) |
Feb 08, 2024 | 10.96 | 10.99 | 10.91 | 10.93 | 11,386 | -0.06(-0.57%) |
Feb 07, 2024 | 11.05 | 11.08 | 10.98 | 10.99 | 18,667 | -0.05(-0.43%) |
Feb 06, 2024 | 10.97 | 11.04 | 10.97 | 11.04 | 13,836 | -0.01(-0.09%) |
Feb 05, 2024 | 10.98 | 11.05 | 10.97 | 11.05 | 41,201 | -0.04(-0.33%) |
Feb 02, 2024 | 11.15 | 11.15 | 11.04 | 11.09 | 10,744 | -0.11(-1.01%) |