Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.83 | 12.07 | 11.79 | 11.98 | 489,102 | +0.07(+0.59%) |
Apr 29, 2024 | 11.78 | 11.96 | 11.70 | 11.91 | 351,725 | +0.13(+1.10%) |
Apr 26, 2024 | 11.53 | 11.90 | 11.53 | 11.78 | 560,028 | +0.26(+2.26%) |
Apr 25, 2024 | 11.32 | 11.57 | 11.27 | 11.52 | 452,237 | +0.16(+1.41%) |
Apr 24, 2024 | 11.53 | 11.54 | 11.24 | 11.36 | 403,329 | -0.17(-1.47%) |
Apr 23, 2024 | 11.19 | 11.55 | 11.17 | 11.53 | 469,949 | +0.35(+3.13%) |
Apr 22, 2024 | 10.95 | 11.29 | 10.94 | 11.18 | 342,828 | +0.25(+2.29%) |
Apr 19, 2024 | 10.77 | 10.95 | 10.70 | 10.93 | 315,502 | +0.25(+2.34%) |
Apr 18, 2024 | 10.76 | 10.84 | 10.64 | 10.68 | 282,419 | -0.04(-0.33%) |
Apr 17, 2024 | 10.88 | 11.00 | 10.71 | 10.71 | 249,168 | -0.16(-1.46%) |
Apr 16, 2024 | 10.85 | 10.89 | 10.65 | 10.87 | 250,554 | -0.08(-0.72%) |
Apr 15, 2024 | 11.00 | 11.19 | 10.89 | 10.95 | 229,309 | +0.06(+0.55%) |
Apr 12, 2024 | 11.23 | 11.24 | 10.89 | 10.89 | 222,605 | -0.36(-3.17%) |
Apr 11, 2024 | 11.12 | 11.38 | 11.12 | 11.25 | 359,069 | +0.19(+1.70%) |
Apr 10, 2024 | 10.93 | 11.17 | 10.81 | 11.06 | 387,265 | -0.01(-0.09%) |
Apr 09, 2024 | 11.30 | 11.30 | 10.95 | 11.07 | 279,818 | -0.17(-1.50%) |
Apr 08, 2024 | 11.32 | 11.39 | 11.19 | 11.24 | 320,062 | -0.06(-0.52%) |
Apr 05, 2024 | 11.29 | 11.40 | 11.20 | 11.30 | 275,258 | +0.01(+0.09%) |
Apr 04, 2024 | 11.48 | 11.60 | 11.26 | 11.29 | 301,864 | -0.14(-1.21%) |
Apr 03, 2024 | 11.09 | 11.50 | 11.09 | 11.43 | 396,555 | +0.38(+3.40%) |
Apr 02, 2024 | 11.21 | 11.21 | 10.97 | 11.05 | 323,981 | -0.22(-1.93%) |
Apr 01, 2024 | 11.26 | 11.42 | 11.22 | 11.27 | 285,645 | +0.04(+0.35%) |
Mar 28, 2024 | 11.20 | 11.33 | 11.15 | 11.23 | 344,363 | +0.06(+0.53%) |
Mar 27, 2024 | 11.07 | 11.20 | 11.06 | 11.17 | 217,867 | +0.11(+0.98%) |
Mar 26, 2024 | 11.00 | 11.10 | 10.97 | 11.06 | 256,887 | +0.05(+0.45%) |
Mar 25, 2024 | 11.03 | 11.12 | 10.99 | 11.01 | 195,786 | -0.03(-0.27%) |
Mar 22, 2024 | 11.21 | 11.23 | 11.04 | 11.04 | 217,491 | -0.20(-1.76%) |
Mar 21, 2024 | 11.15 | 11.30 | 11.15 | 11.24 | 324,390 | +0.14(+1.25%) |
Mar 20, 2024 | 10.88 | 11.15 | 10.71 | 11.10 | 347,126 | +0.15(+1.35%) |
Mar 19, 2024 | 10.98 | 11.05 | 10.92 | 10.95 | 216,437 | -0.05(-0.45%) |
Mar 18, 2024 | 11.05 | 11.11 | 10.92 | 11.00 | 309,428 | -0.05(-0.45%) |
Mar 15, 2024 | 11.03 | 11.17 | 10.98 | 11.05 | 441,605 | -0.01(-0.09%) |
Mar 14, 2024 | 11.29 | 11.29 | 11.04 | 11.06 | 432,486 | -0.24(-2.10%) |
Mar 13, 2024 | 11.37 | 11.42 | 11.16 | 11.30 | 355,837 | -0.09(-0.78%) |
Mar 12, 2024 | 11.14 | 11.41 | 11.05 | 11.39 | 327,853 | +0.28(+2.49%) |
Mar 11, 2024 | 11.24 | 11.27 | 11.03 | 11.11 | 333,008 | -0.16(-1.40%) |
Mar 08, 2024 | 11.54 | 11.64 | 11.22 | 11.27 | 722,092 | -0.15(-1.30%) |
Mar 07, 2024 | 11.29 | 11.54 | 11.23 | 11.42 | 518,582 | +0.08(+0.70%) |
Mar 06, 2024 | 11.11 | 11.37 | 11.05 | 11.34 | 381,783 | +0.28(+2.50%) |
Mar 05, 2024 | 10.84 | 11.13 | 10.84 | 11.06 | 439,844 | +0.21(+1.91%) |
Mar 04, 2024 | 11.41 | 11.41 | 10.85 | 10.85 | 494,336 | -0.51(-4.53%) |
Mar 01, 2024 | 11.29 | 11.51 | 11.25 | 11.37 | 385,874 | +0.12(+1.06%) |
Feb 29, 2024 | 11.50 | 11.51 | 11.18 | 11.25 | 296,057 | -0.15(-1.30%) |
Feb 28, 2024 | 11.36 | 11.64 | 11.29 | 11.40 | 538,190 | -0.01(-0.09%) |
Feb 27, 2024 | 11.28 | 11.54 | 11.23 | 11.41 | 470,324 | +0.13(+1.14%) |
Feb 26, 2024 | 11.22 | 11.29 | 11.02 | 11.28 | 456,086 | +0.06(+0.53%) |
Feb 23, 2024 | 11.06 | 11.26 | 10.93 | 11.22 | 402,688 | +0.20(+1.80%) |
Feb 22, 2024 | 10.95 | 11.05 | 10.84 | 11.02 | 516,831 | +0.05(+0.45%) |
Feb 21, 2024 | 10.75 | 10.98 | 10.70 | 10.97 | 397,011 | +0.22(+2.02%) |
Feb 20, 2024 | 10.90 | 10.99 | 10.74 | 10.75 | 396,831 | -0.28(-2.51%) |
Feb 16, 2024 | 11.17 | 11.21 | 10.95 | 11.03 | 373,857 | -0.08(-0.71%) |
Feb 15, 2024 | 11.02 | 11.19 | 10.99 | 11.11 | 358,195 | +0.10(+0.90%) |
Feb 14, 2024 | 11.10 | 11.11 | 10.81 | 11.01 | 556,428 | -0.01(-0.09%) |
Feb 13, 2024 | 11.28 | 11.28 | 10.93 | 11.02 | 577,381 | -0.44(-3.80%) |
Feb 12, 2024 | 11.03 | 11.53 | 11.00 | 11.46 | 646,076 | +0.49(+4.51%) |
Feb 09, 2024 | 10.91 | 11.02 | 10.77 | 10.96 | 606,319 | +0.08(+0.73%) |
Feb 08, 2024 | 10.76 | 10.97 | 10.52 | 10.88 | 822,717 | +0.09(+0.82%) |
Feb 07, 2024 | 10.58 | 10.90 | 10.33 | 10.79 | 987,660 | +0.49(+4.80%) |
Feb 06, 2024 | 10.21 | 10.51 | 10.18 | 10.30 | 500,794 | +0.13(+1.27%) |
Feb 05, 2024 | 10.20 | 10.25 | 10.03 | 10.17 | 402,289 | -0.07(-0.68%) |
Feb 02, 2024 | 10.40 | 10.41 | 10.16 | 10.24 | 414,767 | -0.17(-1.62%) |