Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.36 | 11.64 | 11.03 | 11.60 | 3,622 | +0.04(+0.35%) |
Apr 24, 2024 | 11.52 | 11.69 | 11.34 | 11.56 | 5,359 | -0.13(-1.11%) |
Apr 23, 2024 | 11.14 | 11.69 | 11.14 | 11.69 | 4,073 | +0.31(+2.72%) |
Apr 22, 2024 | 11.35 | 11.64 | 11.25 | 11.38 | 3,821 | +0.27(+2.43%) |
Apr 19, 2024 | 11.15 | 11.15 | 11.11 | 11.11 | 1,189 | +0.00(+0.00%) |
Apr 18, 2024 | 11.41 | 11.41 | 11.05 | 11.11 | 1,705 | -0.07(-0.58%) |
Apr 17, 2024 | 11.46 | 11.46 | 11.01 | 11.18 | 5,451 | -0.36(-3.10%) |
Apr 16, 2024 | 11.70 | 11.75 | 11.53 | 11.53 | 5,172 | -0.10(-0.84%) |
Apr 15, 2024 | 12.01 | 12.01 | 11.63 | 11.63 | 10,763 | -0.34(-2.84%) |
Apr 12, 2024 | 11.46 | 11.97 | 11.46 | 11.97 | 1,681 | +0.51(+4.45%) |
Apr 11, 2024 | 11.56 | 11.71 | 11.24 | 11.46 | 3,349 | +0.10(+0.88%) |
Apr 10, 2024 | 11.41 | 11.58 | 10.61 | 11.36 | 4,359 | -0.24(-2.07%) |
Apr 09, 2024 | 11.77 | 11.96 | 11.54 | 11.60 | 3,769 | -0.42(-3.49%) |
Apr 08, 2024 | 11.63 | 12.20 | 11.63 | 12.02 | 903 | +0.38(+3.26%) |
Apr 05, 2024 | 11.45 | 11.64 | 11.40 | 11.64 | 2,647 | +0.04(+0.34%) |
Apr 04, 2024 | 11.51 | 11.60 | 11.51 | 11.60 | 4,970 | -0.18(-1.53%) |
Apr 03, 2024 | 11.52 | 11.78 | 11.40 | 11.78 | 5,233 | +0.23(+1.99%) |
Apr 02, 2024 | 12.10 | 12.11 | 11.40 | 11.55 | 8,911 | -0.26(-2.20%) |
Apr 01, 2024 | 12.14 | 12.25 | 11.63 | 11.81 | 5,472 | -0.30(-2.48%) |
Mar 28, 2024 | 12.12 | 12.20 | 12.11 | 12.11 | 2,717 | +0.09(+0.75%) |
Mar 27, 2024 | 12.28 | 12.28 | 12.02 | 12.02 | 3,374 | -0.04(-0.33%) |
Mar 26, 2024 | 12.16 | 12.30 | 11.98 | 12.06 | 12,604 | -0.07(-0.58%) |
Mar 25, 2024 | 12.09 | 12.28 | 12.01 | 12.13 | 12,688 | +0.01(+0.05%) |
Mar 22, 2024 | 11.85 | 12.25 | 11.85 | 12.12 | 6,281 | +0.02(+0.20%) |
Mar 21, 2024 | 12.06 | 12.28 | 12.06 | 12.10 | 8,781 | +0.13(+1.09%) |
Mar 20, 2024 | 11.90 | 12.14 | 11.81 | 11.97 | 23,227 | +0.20(+1.70%) |
Mar 19, 2024 | 11.64 | 11.88 | 11.55 | 11.77 | 12,562 | -0.11(-0.93%) |
Mar 18, 2024 | 11.61 | 11.93 | 11.61 | 11.88 | 13,377 | +0.40(+3.48%) |
Mar 15, 2024 | 11.60 | 11.60 | 11.48 | 11.48 | 2,092 | -0.10(-0.86%) |
Mar 14, 2024 | 11.78 | 11.81 | 11.41 | 11.58 | 16,651 | +0.23(+2.03%) |
Mar 13, 2024 | 11.23 | 11.49 | 11.11 | 11.35 | 11,004 | +0.05(+0.44%) |
Mar 12, 2024 | 11.31 | 11.48 | 11.02 | 11.30 | 24,458 | -0.01(-0.09%) |
Mar 11, 2024 | 11.74 | 11.99 | 10.51 | 11.31 | 40,393 | -0.59(-4.96%) |
Mar 08, 2024 | 11.85 | 11.99 | 11.57 | 11.90 | 27,572 | +0.02(+0.17%) |
Mar 07, 2024 | 12.65 | 12.65 | 11.50 | 11.88 | 55,708 | -1.42(-10.68%) |
Mar 06, 2024 | 13.51 | 13.73 | 13.05 | 13.30 | 9,221 | -0.18(-1.35%) |
Mar 05, 2024 | 13.60 | 13.60 | 12.51 | 13.48 | 15,514 | -0.12(-0.87%) |
Mar 04, 2024 | 13.70 | 13.74 | 13.50 | 13.60 | 17,001 | +0.06(+0.44%) |
Mar 01, 2024 | 13.70 | 13.73 | 13.44 | 13.54 | 7,078 | -0.20(-1.46%) |
Feb 29, 2024 | 13.40 | 13.75 | 13.40 | 13.74 | 22,522 | +0.48(+3.66%) |
Feb 28, 2024 | 13.27 | 13.30 | 13.15 | 13.26 | 7,377 | +0.01(+0.04%) |
Feb 27, 2024 | 13.32 | 13.32 | 13.14 | 13.25 | 6,725 | +0.01(+0.08%) |
Feb 26, 2024 | 12.91 | 13.25 | 12.77 | 13.24 | 10,634 | +0.28(+2.13%) |
Feb 23, 2024 | 12.78 | 12.98 | 12.78 | 12.96 | 1,764 | +0.14(+1.12%) |
Feb 22, 2024 | 13.00 | 13.08 | 12.77 | 12.82 | 9,920 | -0.04(-0.31%) |
Feb 21, 2024 | 12.86 | 12.94 | 12.85 | 12.86 | 2,936 | +0.02(+0.16%) |
Feb 20, 2024 | 12.97 | 12.97 | 12.75 | 12.84 | 14,941 | -0.14(-1.08%) |
Feb 16, 2024 | 12.75 | 13.00 | 12.75 | 12.98 | 3,133 | +0.27(+2.13%) |
Feb 15, 2024 | 12.80 | 12.83 | 12.71 | 12.71 | 1,622 | -0.07(-0.51%) |
Feb 14, 2024 | 12.46 | 12.88 | 12.46 | 12.78 | 10,597 | +0.35(+2.81%) |
Feb 13, 2024 | 12.71 | 12.71 | 12.43 | 12.43 | 3,790 | -0.26(-2.08%) |
Feb 12, 2024 | 12.50 | 12.84 | 12.47 | 12.69 | 27,420 | +0.19(+1.52%) |
Feb 09, 2024 | 12.50 | 12.50 | 12.34 | 12.50 | 9,690 | +0.10(+0.81%) |
Feb 08, 2024 | 12.48 | 12.50 | 12.33 | 12.40 | 8,800 | +0.02(+0.16%) |
Feb 07, 2024 | 12.50 | 12.50 | 12.33 | 12.38 | 18,074 | -0.12(-0.96%) |
Feb 06, 2024 | 12.49 | 12.50 | 12.39 | 12.50 | 31,847 | +0.53(+4.42%) |
Feb 05, 2024 | 12.09 | 12.25 | 11.86 | 11.97 | 19,985 | -0.01(-0.08%) |
Feb 02, 2024 | 12.05 | 12.19 | 11.85 | 11.98 | 12,817 | +0.12(+1.00%) |