Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.36 | 11.40 | 11.28 | 11.32 | 586,416 | -0.12(-1.04%) |
Apr 29, 2024 | 11.49 | 11.56 | 11.39 | 11.44 | 663,758 | -0.02(-0.17%) |
Apr 26, 2024 | 11.35 | 11.50 | 11.30 | 11.46 | 923,735 | +0.11(+0.95%) |
Apr 25, 2024 | 11.25 | 11.37 | 11.19 | 11.35 | 824,310 | +0.05(+0.43%) |
Apr 24, 2024 | 11.42 | 11.42 | 11.25 | 11.30 | 591,796 | -0.12(-1.03%) |
Apr 23, 2024 | 11.23 | 11.42 | 11.20 | 11.42 | 747,398 | +0.20(+1.74%) |
Apr 22, 2024 | 11.20 | 11.26 | 11.13 | 11.22 | 678,111 | +0.05(+0.44%) |
Apr 19, 2024 | 11.01 | 11.18 | 10.98 | 11.17 | 933,150 | +0.15(+1.33%) |
Apr 18, 2024 | 10.88 | 11.07 | 10.86 | 11.03 | 992,940 | +0.15(+1.35%) |
Apr 17, 2024 | 10.86 | 10.91 | 10.80 | 10.88 | 618,465 | +0.09(+0.82%) |
Apr 16, 2024 | 10.77 | 10.83 | 10.64 | 10.79 | 812,284 | +0.00(+0.00%) |
Apr 15, 2024 | 10.99 | 11.03 | 10.71 | 10.79 | 857,083 | -0.16(-1.43%) |
Apr 12, 2024 | 11.02 | 11.05 | 10.91 | 10.95 | 615,655 | -0.09(-0.80%) |
Apr 11, 2024 | 10.96 | 11.05 | 10.84 | 11.04 | 728,042 | +0.15(+1.35%) |
Apr 10, 2024 | 11.10 | 11.19 | 10.82 | 10.89 | 1,423,440 | -0.45(-3.97%) |
Apr 09, 2024 | 11.21 | 11.34 | 11.18 | 11.34 | 679,691 | +0.13(+1.13%) |
Apr 08, 2024 | 11.19 | 11.21 | 11.12 | 11.21 | 620,971 | +0.08(+0.70%) |
Apr 05, 2024 | 11.06 | 11.19 | 10.99 | 11.13 | 628,734 | +0.10(+0.89%) |
Apr 04, 2024 | 11.28 | 11.32 | 11.02 | 11.04 | 1,008,405 | -0.15(-1.31%) |
Apr 03, 2024 | 11.13 | 11.23 | 11.07 | 11.18 | 739,306 | +0.04(+0.35%) |
Apr 02, 2024 | 11.25 | 11.30 | 11.10 | 11.14 | 1,120,845 | -0.23(-1.98%) |
Apr 01, 2024 | 11.55 | 11.55 | 11.33 | 11.37 | 907,555 | -0.19(-1.61%) |
Mar 28, 2024 | 11.39 | 11.55 | 11.50 | 11.55 | 1,129,596 | +0.20(+1.72%) |
Mar 27, 2024 | 11.26 | 11.37 | 11.24 | 11.36 | 757,569 | +0.15(+1.31%) |
Mar 26, 2024 | 11.48 | 11.53 | 11.19 | 11.21 | 1,133,115 | -0.20(-1.78%) |
Mar 25, 2024 | 11.34 | 11.51 | 11.34 | 11.41 | 785,934 | +0.15(+1.29%) |
Mar 22, 2024 | 11.47 | 11.49 | 11.26 | 11.27 | 940,793 | -0.16(-1.44%) |
Mar 21, 2024 | 11.34 | 11.53 | 11.29 | 11.43 | 894,633 | +0.16(+1.46%) |
Mar 20, 2024 | 11.08 | 11.33 | 11.02 | 11.27 | 882,045 | +0.19(+1.75%) |
Mar 19, 2024 | 10.96 | 11.08 | 10.93 | 11.08 | 776,622 | +0.08(+0.70%) |
Mar 18, 2024 | 11.05 | 11.12 | 10.96 | 11.00 | 734,817 | -0.03(-0.26%) |
Mar 15, 2024 | 10.86 | 11.04 | 10.78 | 11.03 | 2,471,925 | +0.15(+1.33%) |
Mar 14, 2024 | 11.19 | 11.19 | 10.88 | 10.88 | 806,510 | -0.31(-2.77%) |
Mar 13, 2024 | 11.09 | 11.25 | 11.09 | 11.19 | 727,577 | +0.06(+0.52%) |
Mar 12, 2024 | 11.04 | 11.14 | 10.98 | 11.13 | 697,677 | +0.10(+0.88%) |
Mar 11, 2024 | 10.98 | 11.11 | 10.93 | 11.04 | 808,101 | +0.06(+0.53%) |
Mar 08, 2024 | 11.01 | 11.14 | 10.87 | 10.98 | 1,485,325 | -0.02(-0.18%) |
Mar 07, 2024 | 10.93 | 11.00 | 10.89 | 11.00 | 821,209 | +0.17(+1.61%) |
Mar 06, 2024 | 10.79 | 10.86 | 10.71 | 10.82 | 763,415 | +0.14(+1.27%) |
Mar 05, 2024 | 10.73 | 10.79 | 10.66 | 10.69 | 900,458 | -0.06(-0.54%) |
Mar 04, 2024 | 10.94 | 10.95 | 10.68 | 10.75 | 1,333,953 | -0.22(-2.03%) |
Mar 01, 2024 | 10.96 | 11.04 | 10.90 | 10.97 | 1,160,105 | +0.01(+0.09%) |
Feb 29, 2024 | 10.64 | 10.96 | 10.60 | 10.96 | 1,840,526 | +0.41(+3.85%) |
Feb 28, 2024 | 10.79 | 10.79 | 10.53 | 10.55 | 2,414,227 | -0.22(-2.06%) |
Feb 27, 2024 | 11.06 | 11.24 | 10.47 | 10.78 | 4,122,984 | -0.73(-6.39%) |
Feb 26, 2024 | 11.58 | 11.74 | 11.48 | 11.51 | 1,291,562 | -0.10(-0.82%) |
Feb 23, 2024 | 11.55 | 11.68 | 11.50 | 11.61 | 1,099,824 | +0.07(+0.58%) |
Feb 22, 2024 | 11.37 | 11.54 | 11.34 | 11.54 | 946,635 | +0.18(+1.60%) |
Feb 21, 2024 | 11.39 | 11.43 | 11.31 | 11.36 | 808,615 | -0.01(-0.08%) |
Feb 20, 2024 | 11.51 | 11.51 | 11.33 | 11.37 | 1,308,586 | -0.16(-1.41%) |
Feb 16, 2024 | 11.56 | 11.68 | 11.43 | 11.53 | 1,113,047 | -0.11(-0.90%) |
Feb 15, 2024 | 11.35 | 11.68 | 11.35 | 11.64 | 1,419,080 | +0.33(+2.96%) |
Feb 14, 2024 | 11.27 | 11.32 | 11.17 | 11.30 | 1,106,664 | +0.15(+1.37%) |
Feb 13, 2024 | 11.41 | 11.42 | 11.13 | 11.15 | 1,775,670 | -0.42(-3.63%) |
Feb 12, 2024 | 11.45 | 11.58 | 11.43 | 11.57 | 1,240,126 | +0.11(+1.00%) |
Feb 09, 2024 | 11.48 | 11.50 | 11.35 | 11.45 | 1,153,554 | +0.01(+0.08%) |
Feb 08, 2024 | 11.32 | 11.46 | 11.27 | 11.44 | 1,509,234 | +0.16(+1.44%) |
Feb 07, 2024 | 11.77 | 11.78 | 11.28 | 11.28 | 2,130,228 | -0.48(-4.06%) |
Feb 06, 2024 | 11.64 | 11.77 | 11.59 | 11.76 | 1,421,773 | +0.13(+1.15%) |
Feb 05, 2024 | 11.68 | 11.68 | 11.43 | 11.63 | 1,323,604 | -0.13(-1.14%) |
Feb 02, 2024 | 11.77 | 11.85 | 11.66 | 11.76 | 1,298,589 | -0.14(-1.20%) |