Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.09 | 12.20 | 11.84 | 11.87 | 922,480 | -0.16(-1.33%) |
Apr 23, 2024 | 11.81 | 12.06 | 11.77 | 12.03 | 1,720,503 | +0.26(+2.21%) |
Apr 22, 2024 | 11.62 | 11.80 | 11.60 | 11.77 | 1,442,063 | +0.32(+2.79%) |
Apr 19, 2024 | 11.46 | 11.61 | 11.36 | 11.45 | 895,392 | -0.07(-0.61%) |
Apr 18, 2024 | 11.37 | 11.72 | 11.31 | 11.52 | 1,117,829 | +0.16(+1.41%) |
Apr 17, 2024 | 11.40 | 11.51 | 11.29 | 11.36 | 891,501 | +0.03(+0.26%) |
Apr 16, 2024 | 11.13 | 11.54 | 11.10 | 11.33 | 1,672,150 | +0.19(+1.71%) |
Apr 15, 2024 | 11.14 | 11.49 | 11.05 | 11.14 | 2,243,533 | -0.50(-4.30%) |
Apr 12, 2024 | 11.91 | 11.91 | 11.52 | 11.64 | 1,030,192 | -0.48(-3.96%) |
Apr 11, 2024 | 11.87 | 12.16 | 11.74 | 12.12 | 1,126,736 | +0.31(+2.62%) |
Apr 10, 2024 | 11.95 | 12.04 | 11.73 | 11.81 | 919,733 | -0.50(-4.06%) |
Apr 09, 2024 | 12.42 | 12.50 | 12.25 | 12.31 | 1,006,576 | -0.19(-1.52%) |
Apr 08, 2024 | 12.41 | 12.54 | 12.38 | 12.50 | 420,731 | +0.17(+1.38%) |
Apr 05, 2024 | 12.19 | 12.56 | 12.19 | 12.33 | 1,071,319 | +0.12(+0.98%) |
Apr 04, 2024 | 12.45 | 12.60 | 12.16 | 12.21 | 1,148,717 | -0.07(-0.57%) |
Apr 03, 2024 | 12.18 | 12.37 | 12.18 | 12.28 | 745,803 | -0.04(-0.32%) |
Apr 02, 2024 | 12.24 | 12.39 | 11.91 | 12.32 | 1,161,217 | -0.16(-1.28%) |
Apr 01, 2024 | 13.27 | 13.27 | 12.47 | 12.48 | 1,812,808 | -0.67(-5.10%) |
Mar 28, 2024 | 13.25 | 13.49 | 13.13 | 13.15 | 1,904,541 | +0.02(+0.15%) |
Mar 27, 2024 | 12.99 | 13.14 | 12.79 | 13.13 | 1,507,692 | +0.31(+2.42%) |
Mar 26, 2024 | 13.08 | 13.11 | 12.80 | 12.82 | 2,687,347 | -0.03(-0.23%) |
Mar 25, 2024 | 12.86 | 13.04 | 12.81 | 12.85 | 648,695 | -0.03(-0.23%) |
Mar 22, 2024 | 13.06 | 13.14 | 12.79 | 12.88 | 1,103,469 | -0.21(-1.60%) |
Mar 21, 2024 | 13.16 | 13.24 | 13.06 | 13.09 | 1,455,332 | +0.06(+0.46%) |
Mar 20, 2024 | 12.81 | 13.12 | 12.71 | 13.03 | 1,214,429 | +0.12(+0.93%) |
Mar 19, 2024 | 12.66 | 13.00 | 12.56 | 12.91 | 1,629,291 | +0.16(+1.25%) |
Mar 18, 2024 | 12.38 | 12.80 | 12.28 | 12.75 | 2,272,281 | +0.33(+2.66%) |
Mar 15, 2024 | 12.28 | 12.46 | 11.95 | 12.42 | 2,417,254 | -0.11(-0.88%) |
Mar 14, 2024 | 13.01 | 13.01 | 12.47 | 12.53 | 1,386,439 | -0.50(-3.84%) |
Mar 13, 2024 | 12.89 | 13.19 | 12.84 | 13.03 | 1,166,826 | +0.12(+0.93%) |
Mar 12, 2024 | 12.93 | 13.09 | 12.65 | 12.91 | 1,318,722 | -0.02(-0.15%) |
Mar 11, 2024 | 12.97 | 13.16 | 12.90 | 12.93 | 1,557,542 | -0.08(-0.61%) |
Mar 08, 2024 | 12.66 | 13.04 | 12.61 | 13.01 | 2,004,082 | +0.38(+3.01%) |
Mar 07, 2024 | 12.46 | 12.68 | 12.34 | 12.63 | 1,629,813 | +0.29(+2.35%) |
Mar 06, 2024 | 12.72 | 12.72 | 12.33 | 12.34 | 1,968,218 | -0.14(-1.12%) |
Mar 05, 2024 | 12.86 | 12.94 | 12.32 | 12.48 | 3,320,101 | -0.53(-4.07%) |
Mar 04, 2024 | 13.14 | 13.14 | 12.76 | 13.01 | 4,377,231 | -0.11(-0.84%) |
Mar 01, 2024 | 13.21 | 13.43 | 13.02 | 13.12 | 4,211,510 | -0.17(-1.28%) |
Feb 29, 2024 | 13.13 | 13.56 | 12.81 | 13.29 | 4,553,339 | +0.60(+4.73%) |
Feb 28, 2024 | 12.40 | 13.52 | 12.40 | 12.69 | 5,758,872 | +0.55(+4.53%) |
Feb 27, 2024 | 12.26 | 12.39 | 12.09 | 12.14 | 3,494,988 | -0.05(-0.41%) |
Feb 26, 2024 | 12.00 | 12.24 | 11.96 | 12.19 | 1,681,870 | +0.11(+0.91%) |
Feb 23, 2024 | 12.20 | 12.35 | 12.02 | 12.08 | 1,664,532 | -0.07(-0.58%) |
Feb 22, 2024 | 11.93 | 12.19 | 11.93 | 12.15 | 1,156,150 | +0.27(+2.27%) |
Feb 21, 2024 | 11.95 | 12.03 | 11.75 | 11.88 | 1,691,790 | -0.25(-2.06%) |
Feb 20, 2024 | 12.12 | 12.27 | 11.93 | 12.13 | 970,408 | -0.14(-1.14%) |
Feb 16, 2024 | 12.35 | 12.46 | 12.19 | 12.27 | 1,384,323 | -0.14(-1.13%) |
Feb 15, 2024 | 12.40 | 12.54 | 12.34 | 12.41 | 1,538,413 | +0.12(+0.98%) |
Feb 14, 2024 | 12.06 | 12.35 | 11.98 | 12.29 | 974,882 | +0.41(+3.45%) |
Feb 13, 2024 | 11.77 | 12.10 | 11.53 | 11.88 | 1,557,582 | -0.36(-2.94%) |
Feb 12, 2024 | 12.23 | 12.41 | 12.15 | 12.24 | 1,678,636 | -0.03(-0.24%) |
Feb 09, 2024 | 11.99 | 12.27 | 11.91 | 12.27 | 1,516,616 | +0.36(+3.02%) |
Feb 08, 2024 | 11.56 | 11.97 | 11.49 | 11.91 | 1,859,137 | +0.31(+2.67%) |
Feb 07, 2024 | 11.60 | 11.66 | 11.37 | 11.60 | 1,495,719 | +0.02(+0.17%) |
Feb 06, 2024 | 11.29 | 11.62 | 11.22 | 11.58 | 1,432,278 | +0.30(+2.66%) |
Feb 05, 2024 | 11.23 | 11.39 | 11.07 | 11.28 | 1,801,378 | -0.04(-0.35%) |
Feb 02, 2024 | 11.10 | 11.39 | 10.99 | 11.32 | 1,038,916 | +0.13(+1.16%) |