Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 10.45 | 10.55 | 10.43 | 10.51 | 354,143 | +0.08(+0.77%) |
Apr 19, 2024 | 10.24 | 10.48 | 10.21 | 10.43 | 528,839 | +0.15(+1.46%) |
Apr 18, 2024 | 10.26 | 10.41 | 10.25 | 10.28 | 619,739 | +0.03(+0.29%) |
Apr 17, 2024 | 10.32 | 10.41 | 10.25 | 10.25 | 503,757 | +0.02(+0.20%) |
Apr 16, 2024 | 10.48 | 10.48 | 10.20 | 10.23 | 694,463 | -0.27(-2.57%) |
Apr 15, 2024 | 10.80 | 10.86 | 10.42 | 10.50 | 630,985 | -0.22(-2.05%) |
Apr 12, 2024 | 10.79 | 10.85 | 10.68 | 10.72 | 316,986 | -0.12(-1.11%) |
Apr 11, 2024 | 10.73 | 10.87 | 10.62 | 10.84 | 620,142 | +0.15(+1.40%) |
Apr 10, 2024 | 10.98 | 11.05 | 10.61 | 10.69 | 873,415 | -0.55(-4.89%) |
Apr 09, 2024 | 11.12 | 11.24 | 11.08 | 11.24 | 282,995 | +0.14(+1.26%) |
Apr 08, 2024 | 11.08 | 11.11 | 10.99 | 11.10 | 370,328 | +0.08(+0.73%) |
Apr 05, 2024 | 11.00 | 11.09 | 10.93 | 11.02 | 468,091 | -0.02(-0.18%) |
Apr 04, 2024 | 11.22 | 11.29 | 11.03 | 11.04 | 462,476 | -0.04(-0.36%) |
Apr 03, 2024 | 11.09 | 11.16 | 10.95 | 11.08 | 532,870 | +0.01(+0.09%) |
Apr 02, 2024 | 11.12 | 11.20 | 11.04 | 11.07 | 613,707 | -0.17(-1.51%) |
Apr 01, 2024 | 11.40 | 11.40 | 11.19 | 11.24 | 528,022 | -0.17(-1.49%) |
Mar 28, 2024 | 11.20 | 11.41 | 11.35 | 11.41 | 807,709 | +0.16(+1.42%) |
Mar 27, 2024 | 11.09 | 11.27 | 11.06 | 11.25 | 739,028 | -0.11(-0.97%) |
Mar 26, 2024 | 11.63 | 11.63 | 11.33 | 11.36 | 739,702 | -0.22(-1.90%) |
Mar 25, 2024 | 11.55 | 11.72 | 11.55 | 11.58 | 548,968 | +0.06(+0.52%) |
Mar 22, 2024 | 11.69 | 11.72 | 11.50 | 11.52 | 496,434 | -0.11(-0.95%) |
Mar 21, 2024 | 11.54 | 11.69 | 11.50 | 11.63 | 596,161 | +0.13(+1.13%) |
Mar 20, 2024 | 11.28 | 11.63 | 11.26 | 11.50 | 634,519 | +0.15(+1.32%) |
Mar 19, 2024 | 11.25 | 11.36 | 11.11 | 11.35 | 600,606 | +0.06(+0.53%) |
Mar 18, 2024 | 11.40 | 11.40 | 11.21 | 11.29 | 666,655 | -0.07(-0.62%) |
Mar 15, 2024 | 11.14 | 11.38 | 11.08 | 11.36 | 1,132,676 | +0.17(+1.52%) |
Mar 14, 2024 | 11.40 | 11.41 | 11.12 | 11.19 | 653,045 | -0.25(-2.19%) |
Mar 13, 2024 | 11.40 | 11.50 | 11.37 | 11.44 | 494,193 | +0.04(+0.35%) |
Mar 12, 2024 | 11.23 | 11.44 | 11.19 | 11.40 | 789,875 | +0.18(+1.60%) |
Mar 11, 2024 | 11.19 | 11.29 | 11.10 | 11.22 | 1,043,173 | +0.04(+0.36%) |
Mar 08, 2024 | 11.29 | 11.41 | 11.16 | 11.18 | 1,142,850 | -0.02(-0.18%) |
Mar 07, 2024 | 11.22 | 11.28 | 11.18 | 11.20 | 513,133 | +0.09(+0.81%) |
Mar 06, 2024 | 11.16 | 11.26 | 11.07 | 11.11 | 585,069 | +0.03(+0.27%) |
Mar 05, 2024 | 11.04 | 11.18 | 11.02 | 11.08 | 821,966 | +0.04(+0.36%) |
Mar 04, 2024 | 11.25 | 11.27 | 11.03 | 11.04 | 627,174 | -0.19(-1.69%) |
Mar 01, 2024 | 11.26 | 11.29 | 11.08 | 11.23 | 1,150,082 | +0.01(+0.09%) |
Feb 29, 2024 | 10.90 | 11.24 | 10.83 | 11.22 | 1,242,223 | +0.47(+4.37%) |
Feb 28, 2024 | 10.78 | 10.86 | 10.69 | 10.75 | 483,672 | -0.09(-0.83%) |
Feb 27, 2024 | 10.91 | 10.96 | 10.77 | 10.84 | 960,434 | -0.04(-0.37%) |
Feb 26, 2024 | 11.07 | 11.18 | 10.85 | 10.88 | 796,938 | -0.25(-2.25%) |
Feb 23, 2024 | 11.17 | 11.21 | 11.03 | 11.13 | 768,727 | -0.04(-0.36%) |
Feb 22, 2024 | 10.95 | 11.27 | 10.83 | 11.17 | 1,290,348 | +0.34(+3.14%) |
Feb 21, 2024 | 10.70 | 10.85 | 10.66 | 10.83 | 658,716 | +0.10(+0.93%) |
Feb 20, 2024 | 10.78 | 10.88 | 10.67 | 10.73 | 993,714 | -0.14(-1.29%) |
Feb 16, 2024 | 10.81 | 11.01 | 10.71 | 10.87 | 927,501 | -0.09(-0.82%) |
Feb 15, 2024 | 10.72 | 11.05 | 10.72 | 10.96 | 1,153,875 | +0.27(+2.53%) |
Feb 14, 2024 | 10.63 | 10.71 | 10.50 | 10.69 | 778,022 | +0.16(+1.52%) |
Feb 13, 2024 | 10.79 | 10.80 | 10.41 | 10.53 | 1,055,561 | -0.40(-3.66%) |
Feb 12, 2024 | 10.78 | 11.00 | 10.78 | 10.93 | 713,162 | +0.14(+1.30%) |
Feb 09, 2024 | 10.76 | 10.82 | 10.63 | 10.79 | 844,710 | +0.06(+0.56%) |
Feb 08, 2024 | 10.65 | 10.85 | 10.63 | 10.73 | 829,239 | +0.06(+0.56%) |
Feb 07, 2024 | 11.05 | 11.07 | 10.65 | 10.67 | 941,433 | -0.36(-3.26%) |
Feb 06, 2024 | 10.94 | 11.07 | 10.90 | 11.03 | 654,695 | +0.04(+0.36%) |
Feb 05, 2024 | 10.96 | 11.04 | 10.76 | 10.99 | 849,030 | -0.11(-0.99%) |
Feb 02, 2024 | 11.12 | 11.15 | 10.98 | 11.10 | 1,083,220 | -0.20(-1.77%) |