Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 11.55 | 11.58 | 11.42 | 11.52 | 1,257,961 | +0.06(+0.52%) |
Apr 16, 2024 | 11.57 | 11.57 | 11.37 | 11.46 | 1,397,478 | -0.16(-1.38%) |
Apr 15, 2024 | 11.84 | 11.84 | 11.50 | 11.62 | 1,561,722 | -0.17(-1.44%) |
Apr 12, 2024 | 11.76 | 11.91 | 11.70 | 11.79 | 1,364,648 | +0.06(+0.51%) |
Apr 11, 2024 | 11.80 | 11.80 | 11.52 | 11.73 | 1,727,849 | +0.05(+0.43%) |
Apr 10, 2024 | 12.04 | 12.06 | 11.57 | 11.68 | 2,460,598 | -0.59(-4.81%) |
Apr 09, 2024 | 12.15 | 12.27 | 12.09 | 12.27 | 988,913 | +0.15(+1.24%) |
Apr 08, 2024 | 12.18 | 12.21 | 12.05 | 12.12 | 726,935 | -0.01(-0.08%) |
Apr 05, 2024 | 12.07 | 12.18 | 12.01 | 12.13 | 939,923 | -0.01(-0.08%) |
Apr 04, 2024 | 12.22 | 12.29 | 12.08 | 12.14 | 889,667 | +0.02(+0.17%) |
Apr 03, 2024 | 12.14 | 12.20 | 12.08 | 12.12 | 1,166,814 | -0.06(-0.49%) |
Apr 02, 2024 | 12.20 | 12.37 | 12.15 | 12.18 | 1,127,980 | -0.13(-1.06%) |
Apr 01, 2024 | 12.45 | 12.46 | 12.26 | 12.31 | 992,001 | -0.14(-1.12%) |
Mar 28, 2024 | 12.40 | 12.45 | 12.45 | 12.45 | 1,403,483 | +0.05(+0.40%) |
Mar 27, 2024 | 12.29 | 12.40 | 12.24 | 12.40 | 905,455 | +0.20(+1.64%) |
Mar 26, 2024 | 12.39 | 12.39 | 12.09 | 12.20 | 1,621,394 | -0.11(-0.89%) |
Mar 25, 2024 | 12.27 | 12.42 | 12.26 | 12.31 | 1,152,797 | +0.05(+0.41%) |
Mar 22, 2024 | 12.35 | 12.42 | 12.19 | 12.26 | 1,391,769 | -0.01(-0.08%) |
Mar 21, 2024 | 12.32 | 12.44 | 12.23 | 12.27 | 3,654,326 | -0.04(-0.32%) |
Mar 20, 2024 | 12.38 | 12.53 | 12.25 | 12.31 | 3,201,868 | -0.06(-0.48%) |
Mar 19, 2024 | 12.32 | 12.41 | 12.24 | 12.37 | 1,010,045 | +0.02(+0.16%) |
Mar 18, 2024 | 12.30 | 12.40 | 12.27 | 12.35 | 865,350 | +0.00(+0.00%) |
Mar 15, 2024 | 12.16 | 12.35 | 12.11 | 12.35 | 1,477,627 | +0.15(+1.22%) |
Mar 14, 2024 | 12.60 | 12.60 | 12.18 | 12.20 | 1,252,038 | -0.44(-3.45%) |
Mar 13, 2024 | 12.58 | 12.64 | 12.54 | 12.64 | 1,302,580 | +0.10(+0.79%) |
Mar 12, 2024 | 12.44 | 12.56 | 12.37 | 12.54 | 707,755 | +0.08(+0.64%) |
Mar 11, 2024 | 12.37 | 12.55 | 12.34 | 12.46 | 1,430,866 | +0.09(+0.72%) |
Mar 08, 2024 | 12.38 | 12.53 | 12.31 | 12.37 | 1,035,118 | +0.06(+0.48%) |
Mar 07, 2024 | 12.30 | 12.35 | 12.27 | 12.31 | 691,323 | +0.06(+0.48%) |
Mar 06, 2024 | 12.21 | 12.27 | 12.15 | 12.25 | 917,722 | +0.12(+0.98%) |
Mar 05, 2024 | 12.09 | 12.17 | 12.03 | 12.13 | 673,260 | +0.00(+0.00%) |
Mar 04, 2024 | 12.25 | 12.26 | 12.11 | 12.13 | 647,942 | -0.12(-0.97%) |
Mar 01, 2024 | 12.17 | 12.29 | 12.10 | 12.25 | 1,019,854 | +0.04(+0.32%) |
Feb 29, 2024 | 12.12 | 12.24 | 12.08 | 12.21 | 1,557,291 | +0.19(+1.56%) |
Feb 28, 2024 | 11.99 | 12.06 | 11.89 | 12.02 | 877,779 | -0.04(-0.33%) |
Feb 27, 2024 | 12.10 | 12.10 | 11.97 | 12.06 | 973,321 | +0.03(+0.25%) |
Feb 26, 2024 | 12.08 | 12.14 | 11.89 | 12.03 | 1,013,344 | -0.06(-0.49%) |
Feb 23, 2024 | 12.13 | 12.18 | 12.02 | 12.09 | 1,122,102 | -0.02(-0.16%) |
Feb 22, 2024 | 12.04 | 12.15 | 11.96 | 12.11 | 1,009,726 | +0.03(+0.25%) |
Feb 21, 2024 | 12.08 | 12.11 | 11.99 | 12.08 | 1,155,209 | -0.01(-0.08%) |
Feb 20, 2024 | 12.09 | 12.17 | 11.99 | 12.09 | 981,933 | -0.07(-0.56%) |
Feb 16, 2024 | 12.09 | 12.26 | 11.98 | 12.16 | 1,157,986 | -0.07(-0.56%) |
Feb 15, 2024 | 11.93 | 12.29 | 11.91 | 12.23 | 1,580,803 | +0.38(+3.22%) |
Feb 14, 2024 | 11.72 | 11.86 | 11.61 | 11.85 | 1,199,914 | +0.27(+2.37%) |
Feb 13, 2024 | 11.88 | 11.88 | 11.54 | 11.57 | 1,304,122 | -0.54(-4.45%) |
Feb 12, 2024 | 11.95 | 12.11 | 11.89 | 12.11 | 865,588 | +0.19(+1.56%) |
Feb 09, 2024 | 11.75 | 11.94 | 11.71 | 11.93 | 803,981 | +0.19(+1.58%) |
Feb 08, 2024 | 11.61 | 11.80 | 11.57 | 11.74 | 1,147,612 | +0.14(+1.18%) |
Feb 07, 2024 | 12.01 | 12.01 | 11.55 | 11.60 | 2,175,150 | -0.33(-2.79%) |
Feb 06, 2024 | 11.86 | 12.00 | 11.80 | 11.94 | 1,118,350 | +0.08(+0.66%) |
Feb 05, 2024 | 12.03 | 12.03 | 11.63 | 11.86 | 1,667,243 | -0.23(-1.86%) |
Feb 02, 2024 | 12.02 | 12.15 | 11.93 | 12.08 | 1,321,229 | -0.10(-0.80%) |