Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.37 | 10.53 | 10.19 | 10.50 | 123,340 | +0.02(+0.19%) |
Apr 25, 2024 | 10.55 | 10.65 | 10.40 | 10.48 | 98,360 | -0.19(-1.78%) |
Apr 24, 2024 | 10.67 | 10.77 | 10.61 | 10.67 | 94,444 | -0.10(-0.93%) |
Apr 23, 2024 | 10.47 | 10.89 | 10.47 | 10.77 | 110,724 | +0.20(+1.89%) |
Apr 22, 2024 | 10.47 | 10.69 | 10.40 | 10.57 | 109,751 | +0.13(+1.25%) |
Apr 19, 2024 | 10.16 | 10.45 | 10.14 | 10.44 | 116,340 | +0.27(+2.65%) |
Apr 18, 2024 | 10.07 | 10.26 | 10.00 | 10.17 | 94,538 | +0.06(+0.59%) |
Apr 17, 2024 | 10.16 | 10.25 | 10.09 | 10.11 | 85,663 | +0.06(+0.60%) |
Apr 16, 2024 | 10.14 | 10.16 | 9.900 | 10.05 | 136,846 | -0.11(-1.08%) |
Apr 15, 2024 | 10.25 | 10.35 | 10.09 | 10.16 | 119,819 | -0.01(-0.10%) |
Apr 12, 2024 | 10.05 | 10.18 | 10.05 | 10.17 | 79,654 | +0.01(+0.10%) |
Apr 11, 2024 | 10.19 | 10.21 | 10.01 | 10.16 | 86,452 | +0.02(+0.20%) |
Apr 10, 2024 | 10.61 | 10.61 | 10.03 | 10.14 | 157,570 | -0.74(-6.80%) |
Apr 09, 2024 | 10.80 | 10.90 | 10.79 | 10.88 | 99,926 | +0.12(+1.12%) |
Apr 08, 2024 | 10.63 | 10.84 | 10.62 | 10.76 | 107,817 | +0.19(+1.80%) |
Apr 05, 2024 | 10.56 | 10.75 | 10.55 | 10.57 | 118,591 | -0.09(-0.84%) |
Apr 04, 2024 | 10.68 | 10.83 | 10.61 | 10.66 | 106,891 | +0.08(+0.76%) |
Apr 03, 2024 | 10.56 | 10.64 | 10.52 | 10.58 | 90,407 | -0.04(-0.38%) |
Apr 02, 2024 | 10.67 | 10.77 | 10.55 | 10.62 | 90,838 | -0.13(-1.21%) |
Apr 01, 2024 | 11.08 | 11.08 | 10.72 | 10.75 | 72,690 | -0.34(-3.07%) |
Mar 28, 2024 | 10.95 | 11.11 | 10.88 | 11.09 | 147,759 | +0.16(+1.46%) |
Mar 27, 2024 | 10.46 | 10.93 | 10.46 | 10.93 | 105,858 | +0.48(+4.59%) |
Mar 26, 2024 | 10.69 | 10.76 | 10.44 | 10.45 | 119,523 | -0.23(-2.15%) |
Mar 25, 2024 | 10.89 | 10.91 | 10.62 | 10.68 | 93,568 | -0.09(-0.84%) |
Mar 22, 2024 | 11.00 | 11.00 | 10.71 | 10.77 | 130,585 | -0.21(-1.91%) |
Mar 21, 2024 | 10.88 | 11.06 | 10.84 | 10.98 | 179,020 | +0.14(+1.29%) |
Mar 20, 2024 | 10.50 | 10.98 | 10.45 | 10.84 | 139,490 | +0.29(+2.75%) |
Mar 19, 2024 | 10.59 | 10.79 | 10.53 | 10.55 | 91,408 | -0.08(-0.75%) |
Mar 18, 2024 | 10.82 | 10.98 | 10.58 | 10.63 | 109,489 | -0.15(-1.39%) |
Mar 15, 2024 | 10.52 | 10.85 | 10.52 | 10.78 | 332,623 | +0.23(+2.18%) |
Mar 14, 2024 | 11.10 | 11.10 | 10.52 | 10.55 | 101,723 | -0.41(-3.74%) |
Mar 13, 2024 | 10.97 | 11.23 | 10.92 | 10.96 | 126,273 | -0.07(-0.63%) |
Mar 12, 2024 | 11.17 | 11.25 | 10.98 | 11.03 | 121,940 | -0.17(-1.52%) |
Mar 11, 2024 | 10.85 | 11.21 | 10.85 | 11.20 | 222,769 | +0.42(+3.92%) |
Mar 08, 2024 | 10.91 | 10.94 | 10.70 | 10.78 | 325,514 | +0.03(+0.27%) |
Mar 07, 2024 | 10.92 | 11.03 | 10.71 | 10.75 | 204,350 | -0.08(-0.73%) |
Mar 06, 2024 | 10.86 | 10.86 | 10.44 | 10.83 | 359,329 | -0.02(-0.18%) |
Mar 05, 2024 | 10.50 | 10.96 | 10.47 | 10.85 | 198,172 | +0.31(+2.98%) |
Mar 04, 2024 | 10.67 | 10.80 | 10.48 | 10.53 | 251,919 | -0.14(-1.29%) |
Mar 01, 2024 | 10.88 | 10.89 | 10.65 | 10.67 | 136,666 | -0.27(-2.42%) |
Feb 29, 2024 | 11.01 | 11.07 | 10.87 | 10.94 | 118,821 | +0.08(+0.72%) |
Feb 28, 2024 | 10.79 | 10.94 | 10.77 | 10.86 | 84,444 | -0.01(-0.09%) |
Feb 27, 2024 | 10.92 | 11.09 | 10.85 | 10.87 | 163,609 | +0.03(+0.27%) |
Feb 26, 2024 | 10.87 | 11.01 | 10.79 | 10.84 | 122,149 | -0.11(-0.99%) |
Feb 23, 2024 | 10.75 | 10.99 | 10.64 | 10.94 | 149,186 | +0.20(+1.83%) |
Feb 22, 2024 | 10.93 | 10.95 | 10.66 | 10.75 | 140,432 | -0.22(-1.97%) |
Feb 21, 2024 | 11.00 | 11.07 | 10.91 | 10.96 | 104,304 | -0.10(-0.89%) |
Feb 20, 2024 | 11.07 | 11.21 | 11.00 | 11.06 | 118,363 | -0.10(-0.92%) |
Feb 16, 2024 | 11.22 | 11.29 | 11.06 | 11.17 | 133,966 | -0.16(-1.43%) |
Feb 15, 2024 | 10.86 | 11.43 | 10.85 | 11.33 | 264,460 | +0.50(+4.62%) |
Feb 14, 2024 | 10.92 | 11.32 | 10.71 | 10.83 | 235,642 | +0.06(+0.55%) |
Feb 13, 2024 | 11.06 | 11.06 | 10.69 | 10.77 | 217,391 | -0.55(-4.86%) |
Feb 12, 2024 | 11.07 | 11.40 | 11.04 | 11.32 | 172,077 | +0.21(+1.85%) |
Feb 09, 2024 | 11.06 | 11.48 | 10.77 | 11.11 | 198,433 | +0.17(+1.52%) |
Feb 08, 2024 | 11.03 | 11.14 | 10.93 | 10.94 | 110,086 | -0.13(-1.15%) |
Feb 07, 2024 | 11.24 | 11.27 | 10.84 | 11.07 | 163,800 | -0.17(-1.48%) |
Feb 06, 2024 | 11.59 | 11.63 | 11.16 | 11.24 | 153,892 | -0.33(-2.88%) |
Feb 05, 2024 | 11.78 | 11.78 | 11.57 | 11.57 | 132,943 | -0.31(-2.64%) |
Feb 02, 2024 | 11.79 | 12.19 | 11.79 | 11.89 | 258,124 | -0.14(-1.14%) |