Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 10.60 | 10.71 | 10.45 | 10.71 | 5,112 | -0.04(-0.37%) |
Apr 23, 2024 | 10.77 | 10.78 | 10.75 | 10.75 | 2,073 | +0.04(+0.37%) |
Apr 22, 2024 | 10.60 | 10.78 | 10.41 | 10.71 | 6,518 | +0.07(+0.66%) |
Apr 19, 2024 | 10.35 | 10.77 | 10.35 | 10.64 | 9,899 | +0.23(+2.21%) |
Apr 18, 2024 | 10.34 | 10.54 | 10.34 | 10.41 | 7,461 | -0.18(-1.65%) |
Apr 17, 2024 | 10.48 | 10.65 | 10.36 | 10.59 | 11,973 | +0.26(+2.47%) |
Apr 16, 2024 | 10.29 | 10.37 | 10.17 | 10.33 | 12,826 | -0.11(-1.05%) |
Apr 15, 2024 | 10.78 | 10.90 | 10.20 | 10.44 | 26,797 | -0.46(-4.18%) |
Apr 12, 2024 | 10.96 | 10.96 | 10.57 | 10.89 | 15,220 | -0.17(-1.49%) |
Apr 11, 2024 | 10.94 | 11.23 | 10.76 | 11.06 | 7,440 | +0.14(+1.28%) |
Apr 10, 2024 | 10.95 | 10.96 | 10.79 | 10.92 | 10,311 | +0.01(+0.09%) |
Apr 09, 2024 | 10.97 | 10.97 | 10.85 | 10.91 | 3,930 | +0.03(+0.28%) |
Apr 08, 2024 | 11.04 | 11.04 | 10.77 | 10.88 | 6,987 | -0.28(-2.51%) |
Apr 05, 2024 | 11.16 | 11.16 | 10.81 | 11.16 | 9,062 | +0.31(+2.86%) |
Apr 04, 2024 | 11.10 | 11.18 | 10.80 | 10.85 | 6,753 | -0.17(-1.54%) |
Apr 03, 2024 | 10.32 | 11.02 | 10.32 | 11.02 | 13,686 | +0.52(+4.95%) |
Apr 02, 2024 | 10.36 | 10.71 | 10.20 | 10.50 | 11,421 | -0.06(-0.57%) |
Apr 01, 2024 | 10.62 | 10.74 | 10.39 | 10.56 | 10,158 | -0.24(-2.22%) |
Mar 28, 2024 | 11.11 | 11.20 | 10.66 | 10.80 | 13,196 | -0.30(-2.70%) |
Mar 27, 2024 | 11.01 | 11.10 | 10.95 | 11.10 | 8,600 | +0.09(+0.82%) |
Mar 26, 2024 | 11.31 | 11.31 | 11.01 | 11.01 | 2,829 | -0.15(-1.34%) |
Mar 25, 2024 | 11.50 | 11.50 | 10.82 | 11.16 | 21,748 | -0.43(-3.71%) |
Mar 22, 2024 | 11.75 | 11.76 | 11.04 | 11.59 | 42,917 | -0.18(-1.53%) |
Mar 21, 2024 | 12.01 | 12.18 | 11.77 | 11.77 | 10,567 | -0.44(-3.60%) |
Mar 20, 2024 | 12.00 | 12.22 | 11.92 | 12.21 | 4,113 | +0.10(+0.83%) |
Mar 19, 2024 | 12.39 | 12.42 | 12.11 | 12.11 | 5,876 | +0.01(+0.08%) |
Mar 18, 2024 | 12.30 | 12.52 | 12.09 | 12.10 | 14,090 | -0.31(-2.50%) |
Mar 15, 2024 | 12.40 | 12.54 | 12.06 | 12.41 | 7,187 | -0.06(-0.48%) |
Mar 14, 2024 | 12.43 | 12.63 | 12.32 | 12.47 | 6,326 | -0.12(-0.95%) |
Mar 13, 2024 | 12.05 | 12.98 | 12.05 | 12.59 | 27,285 | +0.54(+4.48%) |
Mar 12, 2024 | 11.70 | 12.36 | 11.52 | 12.05 | 30,441 | +0.35(+2.99%) |
Mar 11, 2024 | 11.60 | 11.94 | 11.53 | 11.70 | 11,889 | -0.27(-2.26%) |
Mar 08, 2024 | 11.60 | 11.98 | 11.47 | 11.97 | 12,691 | +0.31(+2.66%) |
Mar 07, 2024 | 12.27 | 12.27 | 11.66 | 11.66 | 7,146 | -0.52(-4.27%) |
Mar 06, 2024 | 11.83 | 12.18 | 11.54 | 12.18 | 16,882 | +0.09(+0.74%) |
Mar 05, 2024 | 12.35 | 12.37 | 11.61 | 12.09 | 11,199 | -0.29(-2.34%) |
Mar 04, 2024 | 12.09 | 12.41 | 11.98 | 12.38 | 16,846 | +0.40(+3.34%) |
Mar 01, 2024 | 11.89 | 12.09 | 11.81 | 11.98 | 11,026 | +0.06(+0.50%) |
Feb 29, 2024 | 11.92 | 11.93 | 11.61 | 11.92 | 14,296 | +0.02(+0.17%) |
Feb 28, 2024 | 11.75 | 12.02 | 11.74 | 11.90 | 14,835 | +0.12(+1.02%) |
Feb 27, 2024 | 11.88 | 11.94 | 11.73 | 11.78 | 13,476 | -0.17(-1.42%) |
Feb 26, 2024 | 11.72 | 12.13 | 11.41 | 11.95 | 45,991 | +0.24(+2.05%) |
Feb 23, 2024 | 11.80 | 11.97 | 11.57 | 11.71 | 9,925 | -0.07(-0.59%) |
Feb 22, 2024 | 11.75 | 12.11 | 11.68 | 11.78 | 13,781 | +0.03(+0.26%) |
Feb 21, 2024 | 11.58 | 11.75 | 11.49 | 11.75 | 18,884 | -0.08(-0.68%) |
Feb 20, 2024 | 12.09 | 12.22 | 11.33 | 11.83 | 25,747 | +0.07(+0.60%) |
Feb 16, 2024 | 11.60 | 12.38 | 11.54 | 11.76 | 37,608 | +0.09(+0.73%) |
Feb 15, 2024 | 11.44 | 11.73 | 11.37 | 11.67 | 15,000 | +0.17(+1.52%) |
Feb 14, 2024 | 11.38 | 11.67 | 11.25 | 11.50 | 34,592 | +0.15(+1.32%) |
Feb 13, 2024 | 11.57 | 11.69 | 11.35 | 11.35 | 29,065 | -0.38(-3.24%) |
Feb 12, 2024 | 11.58 | 11.85 | 11.54 | 11.73 | 9,438 | +0.13(+1.12%) |
Feb 09, 2024 | 11.67 | 11.77 | 11.59 | 11.60 | 9,952 | -0.06(-0.51%) |
Feb 08, 2024 | 11.50 | 11.81 | 11.39 | 11.66 | 16,316 | +0.14(+1.22%) |
Feb 07, 2024 | 11.73 | 11.73 | 11.21 | 11.52 | 15,820 | -0.28(-2.37%) |
Feb 06, 2024 | 11.77 | 11.96 | 11.65 | 11.80 | 12,439 | +0.03(+0.25%) |
Feb 05, 2024 | 11.54 | 11.87 | 11.26 | 11.77 | 11,529 | +0.03(+0.26%) |
Feb 02, 2024 | 11.65 | 11.75 | 11.18 | 11.74 | 13,514 | -0.01(-0.09%) |