Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 11.74 | 12.44 | 11.54 | 12.27 | 767,123 | +0.47(+3.98%) |
Apr 19, 2024 | 11.84 | 12.17 | 11.65 | 11.80 | 388,184 | +0.00(+0.00%) |
Apr 18, 2024 | 11.78 | 11.91 | 11.57 | 11.80 | 368,633 | +0.03(+0.25%) |
Apr 17, 2024 | 11.84 | 11.95 | 11.61 | 11.77 | 462,766 | -0.07(-0.59%) |
Apr 16, 2024 | 11.75 | 11.96 | 11.61 | 11.84 | 315,043 | +0.11(+0.94%) |
Apr 15, 2024 | 11.97 | 12.02 | 11.65 | 11.73 | 340,596 | -0.07(-0.59%) |
Apr 12, 2024 | 12.08 | 12.08 | 11.78 | 11.80 | 484,477 | -0.18(-1.50%) |
Apr 11, 2024 | 11.60 | 12.03 | 11.56 | 11.98 | 259,189 | +0.42(+3.63%) |
Apr 10, 2024 | 11.54 | 11.74 | 11.41 | 11.56 | 443,994 | +0.23(+2.03%) |
Apr 09, 2024 | 11.91 | 11.91 | 11.31 | 11.33 | 418,052 | -0.59(-4.95%) |
Apr 08, 2024 | 11.95 | 12.04 | 11.84 | 11.92 | 590,134 | -0.08(-0.67%) |
Apr 05, 2024 | 11.90 | 12.09 | 11.57 | 12.00 | 421,755 | +0.14(+1.18%) |
Apr 04, 2024 | 11.69 | 12.20 | 11.60 | 11.86 | 548,355 | +0.17(+1.45%) |
Apr 03, 2024 | 11.59 | 11.69 | 11.35 | 11.69 | 282,915 | +0.13(+1.12%) |
Apr 02, 2024 | 11.37 | 11.67 | 11.25 | 11.56 | 366,305 | +0.21(+1.85%) |
Apr 01, 2024 | 11.20 | 11.36 | 10.94 | 11.35 | 339,221 | +0.23(+2.07%) |
Mar 28, 2024 | 11.03 | 11.12 | 10.85 | 11.12 | 366,251 | +0.14(+1.28%) |
Mar 27, 2024 | 10.99 | 11.01 | 10.83 | 10.98 | 218,067 | +0.09(+0.83%) |
Mar 26, 2024 | 10.71 | 10.89 | 10.54 | 10.89 | 227,379 | +0.17(+1.59%) |
Mar 25, 2024 | 10.91 | 10.94 | 10.66 | 10.72 | 283,511 | -0.15(-1.38%) |
Mar 22, 2024 | 11.34 | 11.34 | 10.85 | 10.87 | 208,609 | -0.42(-3.72%) |
Mar 21, 2024 | 11.10 | 11.29 | 11.07 | 11.29 | 231,158 | +0.15(+1.35%) |
Mar 20, 2024 | 11.17 | 11.25 | 10.94 | 11.14 | 282,083 | +0.04(+0.36%) |
Mar 19, 2024 | 10.64 | 11.21 | 10.56 | 11.10 | 427,870 | +0.42(+3.93%) |
Mar 18, 2024 | 10.49 | 10.70 | 10.40 | 10.68 | 465,555 | +0.19(+1.81%) |
Mar 15, 2024 | 10.22 | 10.55 | 10.14 | 10.49 | 1,258,523 | +0.22(+2.14%) |
Mar 14, 2024 | 10.82 | 10.82 | 10.24 | 10.27 | 675,371 | -0.55(-5.08%) |
Mar 13, 2024 | 11.14 | 11.21 | 10.77 | 10.82 | 459,061 | -0.29(-2.61%) |
Mar 12, 2024 | 11.33 | 11.33 | 10.82 | 11.11 | 454,853 | -0.19(-1.68%) |
Mar 11, 2024 | 11.16 | 11.32 | 11.07 | 11.30 | 329,971 | +0.11(+0.98%) |
Mar 08, 2024 | 11.62 | 11.66 | 11.14 | 11.19 | 370,398 | -0.44(-3.78%) |
Mar 07, 2024 | 11.81 | 11.94 | 11.60 | 11.63 | 182,745 | -0.22(-1.86%) |
Mar 06, 2024 | 11.70 | 11.87 | 11.59 | 11.85 | 217,820 | +0.23(+1.98%) |
Mar 05, 2024 | 11.47 | 11.69 | 11.47 | 11.62 | 170,314 | +0.03(+0.26%) |
Mar 04, 2024 | 11.52 | 11.70 | 11.46 | 11.59 | 176,643 | +0.02(+0.17%) |
Mar 01, 2024 | 11.49 | 11.74 | 11.49 | 11.57 | 256,749 | +0.05(+0.43%) |
Feb 29, 2024 | 11.60 | 11.62 | 11.46 | 11.52 | 259,943 | +0.06(+0.52%) |
Feb 28, 2024 | 11.77 | 11.93 | 11.46 | 11.46 | 391,122 | -0.34(-2.88%) |
Feb 27, 2024 | 11.69 | 11.83 | 11.62 | 11.80 | 305,569 | +0.12(+1.03%) |
Feb 26, 2024 | 11.50 | 11.71 | 11.29 | 11.68 | 421,689 | +0.14(+1.21%) |
Feb 23, 2024 | 10.95 | 11.55 | 10.87 | 11.54 | 388,249 | +0.65(+5.97%) |
Feb 22, 2024 | 10.81 | 10.93 | 10.62 | 10.89 | 264,788 | +0.08(+0.74%) |
Feb 21, 2024 | 11.15 | 11.30 | 10.72 | 10.81 | 487,293 | -0.32(-2.88%) |
Feb 20, 2024 | 11.04 | 11.14 | 10.76 | 11.13 | 372,984 | -0.03(-0.27%) |
Feb 16, 2024 | 11.13 | 11.23 | 10.94 | 11.16 | 138,286 | +0.12(+1.09%) |
Feb 15, 2024 | 10.76 | 11.31 | 10.01 | 11.04 | 513,988 | +0.13(+1.19%) |
Feb 14, 2024 | 11.11 | 11.22 | 10.84 | 10.91 | 425,895 | -0.17(-1.53%) |
Feb 13, 2024 | 11.17 | 11.24 | 11.00 | 11.08 | 285,459 | -0.20(-1.77%) |
Feb 12, 2024 | 11.34 | 11.47 | 11.23 | 11.28 | 325,786 | +0.02(+0.18%) |
Feb 09, 2024 | 11.27 | 11.42 | 11.13 | 11.26 | 389,719 | +0.08(+0.72%) |
Feb 08, 2024 | 11.19 | 11.27 | 11.04 | 11.18 | 1,290,160 | +0.10(+0.90%) |
Feb 07, 2024 | 11.16 | 11.24 | 10.96 | 11.08 | 298,063 | -0.03(-0.27%) |
Feb 06, 2024 | 11.19 | 11.20 | 11.04 | 11.11 | 380,009 | -0.07(-0.63%) |
Feb 05, 2024 | 11.31 | 11.39 | 11.02 | 11.18 | 617,579 | -0.22(-1.93%) |
Feb 02, 2024 | 11.55 | 11.55 | 11.27 | 11.40 | 391,036 | -0.25(-2.15%) |