Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.93 | 11.15 | 10.68 | 10.87 | 43,719 | -0.20(-1.81%) |
Apr 29, 2024 | 10.78 | 11.32 | 10.74 | 11.07 | 27,081 | +0.27(+2.50%) |
Apr 26, 2024 | 10.97 | 10.98 | 10.74 | 10.80 | 19,703 | -0.05(-0.46%) |
Apr 25, 2024 | 10.83 | 10.92 | 10.68 | 10.85 | 28,919 | +0.09(+0.84%) |
Apr 24, 2024 | 10.65 | 10.96 | 10.60 | 10.76 | 43,662 | -0.04(-0.37%) |
Apr 23, 2024 | 10.89 | 10.96 | 10.73 | 10.80 | 13,240 | +0.10(+0.93%) |
Apr 22, 2024 | 10.69 | 10.93 | 10.52 | 10.70 | 17,648 | +0.07(+0.66%) |
Apr 19, 2024 | 10.42 | 10.68 | 10.33 | 10.63 | 35,912 | +0.18(+1.72%) |
Apr 18, 2024 | 10.52 | 10.67 | 10.33 | 10.45 | 39,146 | -0.08(-0.76%) |
Apr 17, 2024 | 10.59 | 10.65 | 10.48 | 10.53 | 15,840 | -0.06(-0.57%) |
Apr 16, 2024 | 10.60 | 10.76 | 10.40 | 10.59 | 36,418 | +0.01(+0.09%) |
Apr 15, 2024 | 10.55 | 10.70 | 10.40 | 10.58 | 32,977 | +0.01(+0.09%) |
Apr 12, 2024 | 10.50 | 10.75 | 10.50 | 10.57 | 17,765 | -0.06(-0.56%) |
Apr 11, 2024 | 10.72 | 10.79 | 10.55 | 10.63 | 30,918 | -0.09(-0.84%) |
Apr 10, 2024 | 10.79 | 10.83 | 10.53 | 10.72 | 49,631 | -0.23(-2.10%) |
Apr 09, 2024 | 10.96 | 11.07 | 10.81 | 10.95 | 16,477 | +0.07(+0.69%) |
Apr 08, 2024 | 10.99 | 11.06 | 10.80 | 10.88 | 37,005 | +0.03(+0.23%) |
Apr 05, 2024 | 10.82 | 10.92 | 10.70 | 10.85 | 18,985 | +0.06(+0.56%) |
Apr 04, 2024 | 11.09 | 11.23 | 10.79 | 10.79 | 21,628 | -0.15(-1.37%) |
Apr 03, 2024 | 10.83 | 11.01 | 10.83 | 10.94 | 19,907 | +0.04(+0.37%) |
Apr 02, 2024 | 11.05 | 11.18 | 10.79 | 10.90 | 31,203 | -0.25(-2.24%) |
Apr 01, 2024 | 11.49 | 11.58 | 11.13 | 11.15 | 20,805 | -0.35(-3.04%) |
Mar 28, 2024 | 11.10 | 11.63 | 11.10 | 11.50 | 27,728 | +0.34(+3.05%) |
Mar 27, 2024 | 10.84 | 11.20 | 10.84 | 11.16 | 44,028 | +0.26(+2.39%) |
Mar 26, 2024 | 11.01 | 11.25 | 10.85 | 10.90 | 33,494 | -0.14(-1.27%) |
Mar 25, 2024 | 11.23 | 11.32 | 11.03 | 11.04 | 21,928 | -0.15(-1.34%) |
Mar 22, 2024 | 11.33 | 11.33 | 11.09 | 11.19 | 28,043 | -0.08(-0.71%) |
Mar 21, 2024 | 11.29 | 11.39 | 11.16 | 11.27 | 44,775 | +0.13(+1.17%) |
Mar 20, 2024 | 10.69 | 11.23 | 10.51 | 11.14 | 70,557 | +0.45(+4.21%) |
Mar 19, 2024 | 10.65 | 10.73 | 10.52 | 10.69 | 28,052 | +0.06(+0.56%) |
Mar 18, 2024 | 10.77 | 10.80 | 10.60 | 10.63 | 22,284 | -0.13(-1.21%) |
Mar 15, 2024 | 10.76 | 10.95 | 10.49 | 10.76 | 86,312 | -0.07(-0.65%) |
Mar 14, 2024 | 10.95 | 11.11 | 10.76 | 10.83 | 28,153 | -0.20(-1.81%) |
Mar 13, 2024 | 11.09 | 11.17 | 10.96 | 11.03 | 30,038 | +0.01(+0.09%) |
Mar 12, 2024 | 11.00 | 11.11 | 10.93 | 11.02 | 19,621 | -0.05(-0.45%) |
Mar 11, 2024 | 11.12 | 11.24 | 11.03 | 11.07 | 39,146 | -0.04(-0.36%) |
Mar 08, 2024 | 11.31 | 11.31 | 10.99 | 11.11 | 32,066 | -0.03(-0.27%) |
Mar 07, 2024 | 11.43 | 11.44 | 11.05 | 11.14 | 31,805 | -0.14(-1.24%) |
Mar 06, 2024 | 11.49 | 11.50 | 11.04 | 11.28 | 23,050 | -0.06(-0.53%) |
Mar 05, 2024 | 11.01 | 11.49 | 11.01 | 11.34 | 16,879 | +0.14(+1.25%) |
Mar 04, 2024 | 11.27 | 11.31 | 11.04 | 11.20 | 16,270 | +0.05(+0.45%) |
Mar 01, 2024 | 11.28 | 11.30 | 11.02 | 11.15 | 28,537 | -0.19(-1.68%) |
Feb 29, 2024 | 11.19 | 11.50 | 11.07 | 11.34 | 34,572 | +0.39(+3.56%) |
Feb 28, 2024 | 11.16 | 11.38 | 10.88 | 10.95 | 88,038 | -0.30(-2.67%) |
Feb 27, 2024 | 11.29 | 11.35 | 11.21 | 11.25 | 19,474 | +0.10(+0.90%) |
Feb 26, 2024 | 11.10 | 11.47 | 11.10 | 11.15 | 25,573 | -0.06(-0.54%) |
Feb 23, 2024 | 11.01 | 11.31 | 10.93 | 11.21 | 139,575 | +0.11(+0.99%) |
Feb 22, 2024 | 11.16 | 11.26 | 10.89 | 11.10 | 35,076 | -0.12(-1.07%) |
Feb 21, 2024 | 11.45 | 11.51 | 11.10 | 11.22 | 51,580 | -0.25(-2.18%) |
Feb 20, 2024 | 11.41 | 11.75 | 11.41 | 11.47 | 30,174 | -0.09(-0.78%) |
Feb 16, 2024 | 11.59 | 11.73 | 11.51 | 11.56 | 29,733 | -0.12(-1.03%) |
Feb 15, 2024 | 11.29 | 11.71 | 11.19 | 11.68 | 38,074 | +0.49(+4.38%) |
Feb 14, 2024 | 11.04 | 11.19 | 10.92 | 11.19 | 31,014 | +0.24(+2.19%) |
Feb 13, 2024 | 11.50 | 11.63 | 10.91 | 10.95 | 51,382 | -0.79(-6.73%) |
Feb 12, 2024 | 11.50 | 11.80 | 11.50 | 11.74 | 45,602 | +0.22(+1.91%) |
Feb 09, 2024 | 11.38 | 11.57 | 11.18 | 11.52 | 32,301 | +0.12(+1.05%) |
Feb 08, 2024 | 11.49 | 11.51 | 11.36 | 11.40 | 22,597 | -0.07(-0.61%) |
Feb 07, 2024 | 11.61 | 11.67 | 11.35 | 11.47 | 36,240 | -0.17(-1.46%) |
Feb 06, 2024 | 11.72 | 11.80 | 11.55 | 11.64 | 28,862 | -0.08(-0.66%) |
Feb 05, 2024 | 11.64 | 11.78 | 11.57 | 11.72 | 84,739 | -0.02(-0.17%) |
Feb 02, 2024 | 11.68 | 11.92 | 11.63 | 11.74 | 41,432 | -0.09(-0.75%) |