Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.23 | 10.29 | 10.08 | 10.12 | 156,930 | -0.25(-2.41%) |
Apr 24, 2024 | 10.52 | 10.52 | 10.35 | 10.37 | 148,136 | -0.14(-1.33%) |
Apr 23, 2024 | 10.49 | 10.64 | 10.39 | 10.51 | 162,380 | +0.03(+0.29%) |
Apr 22, 2024 | 10.62 | 10.63 | 10.45 | 10.48 | 121,641 | -0.14(-1.32%) |
Apr 19, 2024 | 10.53 | 10.70 | 10.48 | 10.62 | 237,182 | +0.05(+0.47%) |
Apr 18, 2024 | 10.58 | 10.70 | 10.43 | 10.57 | 349,398 | -0.02(-0.19%) |
Apr 17, 2024 | 10.74 | 10.79 | 10.57 | 10.59 | 113,080 | -0.10(-0.94%) |
Apr 16, 2024 | 10.76 | 10.88 | 10.58 | 10.69 | 193,825 | -0.07(-0.65%) |
Apr 15, 2024 | 11.21 | 11.27 | 10.74 | 10.76 | 244,105 | -0.49(-4.36%) |
Apr 12, 2024 | 11.95 | 11.95 | 11.22 | 11.25 | 238,769 | -0.70(-5.86%) |
Apr 11, 2024 | 12.01 | 12.27 | 11.85 | 11.95 | 226,395 | -0.11(-0.91%) |
Apr 10, 2024 | 11.80 | 12.10 | 11.49 | 12.06 | 321,947 | +0.05(+0.42%) |
Apr 09, 2024 | 11.74 | 12.14 | 11.67 | 12.01 | 218,948 | +0.28(+2.39%) |
Apr 08, 2024 | 11.36 | 11.76 | 11.36 | 11.73 | 335,118 | +0.42(+3.71%) |
Apr 05, 2024 | 11.10 | 11.32 | 11.07 | 11.31 | 302,000 | +0.21(+1.89%) |
Apr 04, 2024 | 11.01 | 11.19 | 10.92 | 11.10 | 265,029 | +0.13(+1.19%) |
Apr 03, 2024 | 10.99 | 11.17 | 10.94 | 10.97 | 254,202 | -0.02(-0.18%) |
Apr 02, 2024 | 11.04 | 11.10 | 10.85 | 10.99 | 146,567 | -0.13(-1.17%) |
Apr 01, 2024 | 11.49 | 11.49 | 11.12 | 11.12 | 114,761 | -0.33(-2.88%) |
Mar 28, 2024 | 11.48 | 11.56 | 11.39 | 11.45 | 141,480 | +0.00(+0.00%) |
Mar 27, 2024 | 11.74 | 11.77 | 11.43 | 11.45 | 138,735 | -0.18(-1.55%) |
Mar 26, 2024 | 11.75 | 11.77 | 11.58 | 11.63 | 294,454 | -0.08(-0.68%) |
Mar 25, 2024 | 11.49 | 11.71 | 11.45 | 11.71 | 267,763 | +0.22(+1.91%) |
Mar 22, 2024 | 11.54 | 11.59 | 11.43 | 11.49 | 197,614 | -0.03(-0.26%) |
Mar 21, 2024 | 11.60 | 11.88 | 11.47 | 11.52 | 330,326 | -0.07(-0.60%) |
Mar 20, 2024 | 11.42 | 11.65 | 11.32 | 11.59 | 202,361 | +0.19(+1.67%) |
Mar 19, 2024 | 11.21 | 11.48 | 11.21 | 11.40 | 336,500 | +0.20(+1.79%) |
Mar 18, 2024 | 11.07 | 11.29 | 11.07 | 11.20 | 423,886 | +0.13(+1.17%) |
Mar 15, 2024 | 11.06 | 11.17 | 11.01 | 11.07 | 339,104 | -0.03(-0.27%) |
Mar 14, 2024 | 11.22 | 11.22 | 10.98 | 11.10 | 197,919 | -0.11(-0.98%) |
Mar 13, 2024 | 11.18 | 11.26 | 11.14 | 11.21 | 157,301 | +0.04(+0.36%) |
Mar 12, 2024 | 11.15 | 11.20 | 11.01 | 11.17 | 171,773 | +0.02(+0.18%) |
Mar 11, 2024 | 11.13 | 11.16 | 11.09 | 11.15 | 77,220 | +0.01(+0.09%) |
Mar 08, 2024 | 11.31 | 11.34 | 11.01 | 11.14 | 110,208 | -0.10(-0.89%) |
Mar 07, 2024 | 11.29 | 11.34 | 11.18 | 11.24 | 104,132 | +0.01(+0.09%) |
Mar 06, 2024 | 11.13 | 11.30 | 11.02 | 11.23 | 175,040 | +0.17(+1.54%) |
Mar 05, 2024 | 11.12 | 11.33 | 10.98 | 11.06 | 258,447 | -0.06(-0.54%) |
Mar 04, 2024 | 11.12 | 11.40 | 11.06 | 11.12 | 178,359 | -0.01(-0.09%) |
Mar 01, 2024 | 11.19 | 11.22 | 11.04 | 11.13 | 152,747 | -0.09(-0.80%) |
Feb 29, 2024 | 11.43 | 11.51 | 11.14 | 11.22 | 256,996 | -0.12(-1.06%) |
Feb 28, 2024 | 11.45 | 11.53 | 11.26 | 11.34 | 131,255 | -0.15(-1.31%) |
Feb 27, 2024 | 11.63 | 11.64 | 11.40 | 11.49 | 293,851 | +0.00(+0.00%) |
Feb 26, 2024 | 11.40 | 11.58 | 11.23 | 11.49 | 266,535 | +0.03(+0.26%) |
Feb 23, 2024 | 11.45 | 12.02 | 10.95 | 11.46 | 463,745 | +1.16(+11.26%) |
Feb 22, 2024 | 10.72 | 10.80 | 10.27 | 10.30 | 226,666 | -0.52(-4.81%) |
Feb 21, 2024 | 10.78 | 10.83 | 10.65 | 10.82 | 139,900 | -0.02(-0.18%) |
Feb 20, 2024 | 10.82 | 10.98 | 10.77 | 10.84 | 118,860 | -0.08(-0.73%) |
Feb 16, 2024 | 10.98 | 11.09 | 10.84 | 10.92 | 177,086 | -0.08(-0.73%) |
Feb 15, 2024 | 10.71 | 11.04 | 10.61 | 11.00 | 311,139 | +0.36(+3.38%) |
Feb 14, 2024 | 10.71 | 10.71 | 10.52 | 10.64 | 140,981 | +0.02(+0.19%) |
Feb 13, 2024 | 10.96 | 11.04 | 10.60 | 10.62 | 198,143 | -0.53(-4.75%) |
Feb 12, 2024 | 11.04 | 11.23 | 11.03 | 11.15 | 205,497 | +0.14(+1.27%) |
Feb 09, 2024 | 11.01 | 11.15 | 10.95 | 11.01 | 142,870 | +0.05(+0.46%) |
Feb 08, 2024 | 10.99 | 11.06 | 10.91 | 10.96 | 110,331 | +0.00(+0.00%) |
Feb 07, 2024 | 10.78 | 11.02 | 10.69 | 10.96 | 152,179 | +0.17(+1.58%) |
Feb 06, 2024 | 10.76 | 10.85 | 10.71 | 10.79 | 106,499 | -0.01(-0.09%) |
Feb 05, 2024 | 10.89 | 10.89 | 10.69 | 10.80 | 108,020 | -0.15(-1.37%) |
Feb 02, 2024 | 11.09 | 11.20 | 10.94 | 10.95 | 128,721 | -0.25(-2.23%) |