Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.78 | 11.05 | 10.78 | 11.00 | 670,686 | +0.20(+1.85%) |
Apr 25, 2024 | 10.50 | 10.97 | 10.50 | 10.80 | 1,281,847 | +0.30(+2.86%) |
Apr 24, 2024 | 10.57 | 10.59 | 10.43 | 10.50 | 742,650 | -0.16(-1.50%) |
Apr 23, 2024 | 10.47 | 10.66 | 10.47 | 10.66 | 333,212 | +0.14(+1.33%) |
Apr 22, 2024 | 10.54 | 10.59 | 10.48 | 10.52 | 287,361 | +0.04(+0.38%) |
Apr 19, 2024 | 10.31 | 10.49 | 10.29 | 10.48 | 473,385 | +0.17(+1.65%) |
Apr 18, 2024 | 10.30 | 10.39 | 10.26 | 10.31 | 469,033 | +0.06(+0.59%) |
Apr 17, 2024 | 10.31 | 10.35 | 10.21 | 10.25 | 682,701 | -0.01(-0.10%) |
Apr 16, 2024 | 10.31 | 10.37 | 10.21 | 10.26 | 658,789 | -0.13(-1.25%) |
Apr 15, 2024 | 10.57 | 10.64 | 10.31 | 10.39 | 576,410 | -0.12(-1.14%) |
Apr 12, 2024 | 10.57 | 10.65 | 10.49 | 10.51 | 340,452 | -0.13(-1.22%) |
Apr 11, 2024 | 10.53 | 10.67 | 10.44 | 10.64 | 587,468 | +0.19(+1.82%) |
Apr 10, 2024 | 10.73 | 10.82 | 10.40 | 10.45 | 898,475 | -0.56(-5.09%) |
Apr 09, 2024 | 10.85 | 11.03 | 10.78 | 11.01 | 576,926 | +0.19(+1.76%) |
Apr 08, 2024 | 10.91 | 10.94 | 10.82 | 10.82 | 290,092 | -0.04(-0.37%) |
Apr 05, 2024 | 10.76 | 10.90 | 10.68 | 10.86 | 654,906 | +0.08(+0.74%) |
Apr 04, 2024 | 11.00 | 11.03 | 10.77 | 10.78 | 405,081 | -0.10(-0.92%) |
Apr 03, 2024 | 10.81 | 10.94 | 10.76 | 10.88 | 415,601 | +0.04(+0.37%) |
Apr 02, 2024 | 10.84 | 10.93 | 10.72 | 10.84 | 658,034 | -0.09(-0.82%) |
Apr 01, 2024 | 11.13 | 11.13 | 10.89 | 10.93 | 651,716 | -0.20(-1.80%) |
Mar 28, 2024 | 10.96 | 11.14 | 10.96 | 11.13 | 528,854 | +0.16(+1.46%) |
Mar 27, 2024 | 10.79 | 10.97 | 10.72 | 10.97 | 515,926 | +0.27(+2.52%) |
Mar 26, 2024 | 10.93 | 10.93 | 10.66 | 10.70 | 480,168 | -0.13(-1.18%) |
Mar 25, 2024 | 10.90 | 10.97 | 10.81 | 10.83 | 418,067 | +0.01(+0.09%) |
Mar 22, 2024 | 11.06 | 11.09 | 10.79 | 10.82 | 444,729 | -0.23(-2.13%) |
Mar 21, 2024 | 10.94 | 11.08 | 10.92 | 11.05 | 638,901 | +0.12(+1.07%) |
Mar 20, 2024 | 10.70 | 11.00 | 10.67 | 10.93 | 461,781 | +0.23(+2.20%) |
Mar 19, 2024 | 10.64 | 10.73 | 10.61 | 10.70 | 439,603 | +0.03(+0.28%) |
Mar 18, 2024 | 10.74 | 10.78 | 10.65 | 10.67 | 508,768 | -0.11(-1.00%) |
Mar 15, 2024 | 10.51 | 10.80 | 10.51 | 10.78 | 1,068,260 | +0.20(+1.85%) |
Mar 14, 2024 | 10.71 | 10.74 | 10.53 | 10.58 | 591,581 | -0.16(-1.46%) |
Mar 13, 2024 | 10.80 | 10.89 | 10.70 | 10.74 | 841,661 | -0.08(-0.72%) |
Mar 12, 2024 | 10.75 | 10.83 | 10.67 | 10.82 | 448,101 | +0.08(+0.73%) |
Mar 11, 2024 | 10.69 | 10.79 | 10.66 | 10.74 | 367,088 | +0.03(+0.27%) |
Mar 08, 2024 | 10.76 | 10.87 | 10.66 | 10.71 | 574,037 | +0.04(+0.37%) |
Mar 07, 2024 | 10.56 | 10.71 | 10.56 | 10.67 | 619,305 | +0.12(+1.11%) |
Mar 06, 2024 | 10.62 | 10.63 | 10.50 | 10.55 | 415,270 | +0.02(+0.19%) |
Mar 05, 2024 | 10.47 | 10.60 | 10.47 | 10.53 | 669,782 | +0.08(+0.75%) |
Mar 04, 2024 | 10.56 | 10.56 | 10.43 | 10.46 | 840,889 | -0.15(-1.38%) |
Mar 01, 2024 | 10.60 | 10.67 | 10.49 | 10.60 | 915,902 | +0.02(+0.19%) |
Feb 29, 2024 | 10.37 | 10.62 | 10.34 | 10.58 | 1,179,369 | +0.35(+3.44%) |
Feb 28, 2024 | 10.22 | 10.29 | 10.15 | 10.23 | 360,312 | -0.05(-0.48%) |
Feb 27, 2024 | 10.39 | 10.44 | 10.20 | 10.28 | 411,900 | -0.03(-0.29%) |
Feb 26, 2024 | 10.32 | 10.49 | 10.28 | 10.31 | 736,590 | -0.08(-0.75%) |
Feb 23, 2024 | 10.40 | 10.48 | 10.33 | 10.39 | 382,478 | +0.01(+0.09%) |
Feb 22, 2024 | 10.35 | 10.40 | 10.29 | 10.38 | 485,347 | +0.02(+0.19%) |
Feb 21, 2024 | 10.28 | 10.37 | 10.23 | 10.36 | 498,628 | +0.05(+0.48%) |
Feb 20, 2024 | 10.37 | 10.45 | 10.29 | 10.31 | 589,562 | -0.17(-1.59%) |
Feb 16, 2024 | 10.43 | 10.56 | 10.36 | 10.47 | 606,944 | -0.07(-0.65%) |
Feb 15, 2024 | 10.29 | 10.63 | 10.29 | 10.54 | 819,026 | +0.32(+3.16%) |
Feb 14, 2024 | 10.10 | 10.26 | 10.07 | 10.22 | 765,464 | +0.25(+2.55%) |
Feb 13, 2024 | 10.16 | 10.18 | 9.887 | 9.966 | 940,535 | -0.45(-4.32%) |
Feb 12, 2024 | 10.42 | 10.55 | 10.42 | 10.42 | 991,510 | -0.03(-0.28%) |
Feb 09, 2024 | 10.33 | 10.48 | 10.21 | 10.45 | 1,191,903 | +0.00(+0.00%) |
Feb 08, 2024 | 10.23 | 10.60 | 10.20 | 10.45 | 1,273,295 | +0.09(+0.85%) |
Feb 07, 2024 | 10.53 | 10.53 | 10.21 | 10.36 | 1,183,800 | -0.19(-1.76%) |
Feb 06, 2024 | 10.54 | 10.63 | 10.46 | 10.54 | 516,314 | -0.03(-0.28%) |
Feb 05, 2024 | 10.46 | 10.64 | 10.34 | 10.57 | 1,169,049 | +0.01(+0.09%) |
Feb 02, 2024 | 10.66 | 10.68 | 10.54 | 10.56 | 544,656 | -0.27(-2.53%) |