Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 10.49 | 10.65 | 10.37 | 10.49 | 226,044 | -0.10(-0.94%) |
Apr 26, 2024 | 10.35 | 10.70 | 10.35 | 10.59 | 65,155 | +0.12(+1.15%) |
Apr 25, 2024 | 10.40 | 10.77 | 10.39 | 10.47 | 84,414 | -0.01(-0.10%) |
Apr 24, 2024 | 10.47 | 10.95 | 10.47 | 10.48 | 222,313 | -0.14(-1.32%) |
Apr 23, 2024 | 10.42 | 10.95 | 10.42 | 10.62 | 571,425 | +0.08(+0.76%) |
Apr 22, 2024 | 10.51 | 10.77 | 10.27 | 10.54 | 276,337 | +0.15(+1.44%) |
Apr 19, 2024 | 10.33 | 10.57 | 10.33 | 10.39 | 153,899 | +0.13(+1.27%) |
Apr 18, 2024 | 10.23 | 10.36 | 10.11 | 10.26 | 132,384 | -0.08(-0.77%) |
Apr 17, 2024 | 10.86 | 10.96 | 10.13 | 10.34 | 379,776 | -0.57(-5.22%) |
Apr 16, 2024 | 10.96 | 11.07 | 10.82 | 10.91 | 212,479 | +0.04(+0.37%) |
Apr 15, 2024 | 11.05 | 11.05 | 10.80 | 10.87 | 73,646 | -0.09(-0.82%) |
Apr 12, 2024 | 11.00 | 11.00 | 10.90 | 10.96 | 147,274 | +0.01(+0.09%) |
Apr 11, 2024 | 11.06 | 11.14 | 10.88 | 10.95 | 96,541 | +0.00(+0.00%) |
Apr 10, 2024 | 11.00 | 11.00 | 10.88 | 10.95 | 63,257 | -0.05(-0.45%) |
Apr 09, 2024 | 11.00 | 11.00 | 10.90 | 11.00 | 43,463 | +0.03(+0.27%) |
Apr 08, 2024 | 10.85 | 11.08 | 10.85 | 10.97 | 105,971 | +0.04(+0.37%) |
Apr 05, 2024 | 11.08 | 11.25 | 10.88 | 10.93 | 63,719 | -0.04(-0.36%) |
Apr 04, 2024 | 10.84 | 10.98 | 10.84 | 10.97 | 31,322 | +0.02(+0.18%) |
Apr 03, 2024 | 10.96 | 11.02 | 10.89 | 10.95 | 121,902 | +0.00(+0.00%) |
Apr 02, 2024 | 11.01 | 11.14 | 10.80 | 10.95 | 116,885 | +0.00(+0.00%) |
Apr 01, 2024 | 11.00 | 11.11 | 10.85 | 10.95 | 140,683 | -0.01(-0.09%) |
Mar 28, 2024 | 11.04 | 11.35 | 10.86 | 10.96 | 827,701 | -0.16(-1.44%) |
Mar 27, 2024 | 11.27 | 11.27 | 11.02 | 11.12 | 84,109 | -0.03(-0.27%) |
Mar 26, 2024 | 11.14 | 11.44 | 11.12 | 11.15 | 169,132 | -0.07(-0.62%) |
Mar 25, 2024 | 11.26 | 11.57 | 11.13 | 11.22 | 87,384 | +0.07(+0.63%) |
Mar 22, 2024 | 11.10 | 11.42 | 10.99 | 11.15 | 94,592 | -0.03(-0.27%) |
Mar 21, 2024 | 10.97 | 11.28 | 10.97 | 11.18 | 116,521 | +0.21(+1.91%) |
Mar 20, 2024 | 10.69 | 11.06 | 10.60 | 10.97 | 492,513 | +0.17(+1.57%) |
Mar 19, 2024 | 11.25 | 11.37 | 10.72 | 10.80 | 250,732 | -0.60(-5.26%) |
Mar 18, 2024 | 11.76 | 11.87 | 11.32 | 11.40 | 141,953 | -0.28(-2.40%) |
Mar 15, 2024 | 11.71 | 11.84 | 11.62 | 11.68 | 113,963 | -0.07(-0.60%) |
Mar 14, 2024 | 11.99 | 11.99 | 11.73 | 11.75 | 314,165 | -0.14(-1.18%) |
Mar 13, 2024 | 12.00 | 12.00 | 11.78 | 11.89 | 61,124 | -0.10(-0.83%) |
Mar 12, 2024 | 11.94 | 12.10 | 11.92 | 11.99 | 202,188 | -0.11(-0.91%) |
Mar 11, 2024 | 12.10 | 12.18 | 12.00 | 12.10 | 11,751 | +0.10(+0.83%) |
Mar 08, 2024 | 12.21 | 12.33 | 11.75 | 12.00 | 166,186 | -0.13(-1.07%) |
Mar 07, 2024 | 12.34 | 12.34 | 12.05 | 12.13 | 54,338 | -0.08(-0.66%) |
Mar 06, 2024 | 12.55 | 12.55 | 12.15 | 12.21 | 34,338 | -0.08(-0.65%) |
Mar 05, 2024 | 12.40 | 12.40 | 12.00 | 12.29 | 13,617 | +0.08(+0.66%) |
Mar 04, 2024 | 12.18 | 12.34 | 12.05 | 12.21 | 30,768 | +0.01(+0.08%) |
Mar 01, 2024 | 12.39 | 12.39 | 12.10 | 12.20 | 99,903 | -0.02(-0.16%) |
Feb 29, 2024 | 12.76 | 13.15 | 12.14 | 12.22 | 69,775 | +0.02(+0.16%) |
Feb 28, 2024 | 12.47 | 12.76 | 12.07 | 12.20 | 49,416 | -0.18(-1.45%) |
Feb 27, 2024 | 12.34 | 13.00 | 12.00 | 12.38 | 106,370 | +0.41(+3.43%) |
Feb 26, 2024 | 12.00 | 12.15 | 11.75 | 11.97 | 78,190 | +0.08(+0.67%) |
Feb 23, 2024 | 12.14 | 12.14 | 11.85 | 11.89 | 15,161 | -0.11(-0.92%) |
Feb 22, 2024 | 12.20 | 12.20 | 11.93 | 12.00 | 49,875 | +0.00(+0.00%) |
Feb 21, 2024 | 12.00 | 12.04 | 11.65 | 12.00 | 83,996 | +0.00(+0.00%) |
Feb 20, 2024 | 12.40 | 12.40 | 11.72 | 12.00 | 63,509 | -0.07(-0.58%) |
Feb 16, 2024 | 12.43 | 12.45 | 11.32 | 12.07 | 105,169 | -0.34(-2.74%) |