Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.96 | 11.24 | 10.96 | 11.22 | 221,741 | +0.28(+2.56%) |
Apr 18, 2024 | 10.84 | 11.02 | 10.80 | 10.94 | 259,408 | +0.13(+1.20%) |
Apr 17, 2024 | 10.87 | 10.94 | 10.79 | 10.81 | 196,386 | -0.05(-0.46%) |
Apr 16, 2024 | 10.94 | 10.94 | 10.80 | 10.86 | 173,326 | -0.10(-0.91%) |
Apr 15, 2024 | 11.00 | 11.06 | 10.77 | 10.96 | 260,487 | +0.00(+0.00%) |
Apr 12, 2024 | 11.05 | 11.12 | 10.87 | 10.96 | 232,496 | -0.16(-1.44%) |
Apr 11, 2024 | 11.19 | 11.23 | 11.06 | 11.12 | 351,225 | -0.02(-0.18%) |
Apr 10, 2024 | 11.48 | 11.50 | 11.06 | 11.14 | 540,093 | -0.60(-5.11%) |
Apr 09, 2024 | 11.78 | 11.84 | 11.62 | 11.74 | 336,843 | -0.02(-0.17%) |
Apr 08, 2024 | 11.57 | 11.80 | 11.55 | 11.76 | 244,592 | +0.25(+2.17%) |
Apr 05, 2024 | 11.61 | 11.68 | 11.51 | 11.51 | 187,431 | -0.14(-1.20%) |
Apr 04, 2024 | 11.83 | 11.89 | 11.62 | 11.65 | 199,378 | -0.10(-0.85%) |
Apr 03, 2024 | 11.79 | 11.81 | 11.65 | 11.75 | 272,436 | -0.03(-0.25%) |
Apr 02, 2024 | 12.13 | 12.13 | 11.76 | 11.78 | 504,146 | -0.44(-3.60%) |
Apr 01, 2024 | 12.56 | 12.56 | 12.18 | 12.22 | 322,401 | -0.29(-2.31%) |
Mar 28, 2024 | 12.23 | 12.51 | 12.23 | 12.51 | 372,381 | +0.32(+2.62%) |
Mar 27, 2024 | 12.06 | 12.22 | 11.93 | 12.19 | 421,774 | +0.23(+1.92%) |
Mar 26, 2024 | 12.04 | 12.08 | 11.92 | 11.96 | 283,143 | -0.05(-0.41%) |
Mar 25, 2024 | 12.09 | 12.19 | 11.95 | 12.01 | 234,433 | -0.06(-0.50%) |
Mar 22, 2024 | 12.44 | 12.44 | 12.05 | 12.07 | 281,165 | -0.32(-2.57%) |
Mar 21, 2024 | 12.41 | 12.52 | 12.36 | 12.39 | 349,993 | +0.04(+0.32%) |
Mar 20, 2024 | 11.99 | 12.40 | 11.97 | 12.35 | 226,041 | +0.29(+2.40%) |
Mar 19, 2024 | 11.87 | 12.07 | 11.87 | 12.06 | 180,609 | +0.18(+1.51%) |
Mar 18, 2024 | 11.92 | 12.02 | 11.88 | 11.88 | 284,315 | -0.01(-0.08%) |
Mar 15, 2024 | 11.99 | 12.11 | 11.78 | 11.89 | 593,922 | -0.16(-1.32%) |
Mar 14, 2024 | 12.37 | 12.37 | 11.98 | 12.05 | 300,075 | -0.28(-2.26%) |
Mar 13, 2024 | 12.15 | 12.34 | 12.11 | 12.33 | 346,699 | +0.12(+0.98%) |
Mar 12, 2024 | 12.01 | 12.24 | 11.93 | 12.21 | 304,342 | +0.15(+1.24%) |
Mar 11, 2024 | 12.07 | 12.14 | 11.98 | 12.06 | 214,291 | -0.07(-0.58%) |
Mar 08, 2024 | 12.18 | 12.34 | 11.95 | 12.13 | 288,090 | +0.12(+1.00%) |
Mar 07, 2024 | 12.19 | 12.31 | 11.86 | 12.01 | 486,386 | -0.03(-0.25%) |
Mar 06, 2024 | 12.16 | 12.27 | 11.96 | 12.04 | 344,104 | -0.12(-0.98%) |
Mar 05, 2024 | 12.41 | 12.44 | 12.16 | 12.16 | 342,598 | -0.11(-0.89%) |
Mar 04, 2024 | 12.15 | 12.43 | 12.15 | 12.27 | 245,318 | +0.09(+0.74%) |
Mar 01, 2024 | 12.22 | 12.24 | 12.12 | 12.18 | 287,508 | -0.06(-0.49%) |
Feb 29, 2024 | 12.27 | 12.30 | 12.13 | 12.24 | 253,547 | +0.11(+0.90%) |
Feb 28, 2024 | 12.08 | 12.23 | 12.08 | 12.13 | 200,941 | -0.06(-0.49%) |
Feb 27, 2024 | 12.21 | 12.31 | 12.19 | 12.19 | 313,818 | +0.05(+0.41%) |
Feb 26, 2024 | 12.15 | 12.20 | 12.08 | 12.14 | 268,089 | -0.08(-0.65%) |
Feb 23, 2024 | 12.32 | 12.33 | 12.15 | 12.22 | 299,676 | -0.12(-0.97%) |
Feb 22, 2024 | 12.28 | 12.38 | 12.22 | 12.34 | 276,170 | +0.01(+0.08%) |
Feb 21, 2024 | 12.30 | 12.40 | 12.24 | 12.33 | 231,973 | +0.04(+0.32%) |
Feb 20, 2024 | 12.24 | 12.32 | 12.12 | 12.29 | 304,936 | -0.09(-0.72%) |
Feb 16, 2024 | 12.43 | 12.52 | 12.30 | 12.38 | 334,157 | -0.17(-1.35%) |
Feb 15, 2024 | 12.48 | 12.63 | 12.41 | 12.55 | 308,091 | +0.20(+1.61%) |
Feb 14, 2024 | 12.49 | 12.50 | 12.30 | 12.35 | 239,417 | -0.07(-0.56%) |
Feb 13, 2024 | 12.37 | 12.53 | 12.12 | 12.42 | 322,291 | -0.26(-2.04%) |
Feb 12, 2024 | 12.68 | 12.77 | 12.60 | 12.68 | 301,282 | +0.06(+0.47%) |
Feb 09, 2024 | 12.51 | 12.64 | 12.37 | 12.62 | 336,611 | +0.05(+0.40%) |
Feb 08, 2024 | 12.62 | 12.69 | 12.45 | 12.57 | 439,512 | -0.05(-0.39%) |
Feb 07, 2024 | 12.79 | 12.79 | 12.60 | 12.62 | 426,588 | -0.14(-1.09%) |
Feb 06, 2024 | 12.80 | 12.85 | 12.73 | 12.76 | 298,687 | -0.13(-1.00%) |
Feb 05, 2024 | 12.92 | 13.03 | 12.74 | 12.89 | 503,952 | -0.03(-0.23%) |
Feb 02, 2024 | 12.92 | 12.98 | 12.84 | 12.92 | 829,956 | -0.08(-0.61%) |