Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 11.77 | 11.84 | 11.70 | 11.76 | 400,786 | +0.00(+0.00%) |
Apr 18, 2024 | 11.68 | 11.84 | 11.68 | 11.76 | 755,759 | +0.04(+0.34%) |
Apr 17, 2024 | 11.77 | 11.82 | 11.68 | 11.72 | 624,568 | +0.09(+0.77%) |
Apr 16, 2024 | 11.59 | 11.65 | 11.50 | 11.63 | 1,037,766 | -0.20(-1.69%) |
Apr 15, 2024 | 12.05 | 12.06 | 11.80 | 11.83 | 512,272 | -0.11(-0.92%) |
Apr 12, 2024 | 12.02 | 12.11 | 11.88 | 11.94 | 1,201,589 | +0.27(+2.31%) |
Apr 11, 2024 | 11.67 | 11.67 | 11.45 | 11.67 | 1,260,097 | -0.07(-0.60%) |
Apr 10, 2024 | 11.66 | 11.82 | 11.59 | 11.74 | 719,077 | -0.24(-2.00%) |
Apr 09, 2024 | 12.00 | 12.05 | 11.91 | 11.98 | 1,486,576 | +0.19(+1.61%) |
Apr 08, 2024 | 11.78 | 11.81 | 11.68 | 11.79 | 440,865 | +0.25(+2.17%) |
Apr 05, 2024 | 11.55 | 11.59 | 11.48 | 11.54 | 509,855 | +0.03(+0.26%) |
Apr 04, 2024 | 11.71 | 11.73 | 11.48 | 11.51 | 469,538 | -0.05(-0.43%) |
Apr 03, 2024 | 11.30 | 11.57 | 11.30 | 11.56 | 643,902 | +0.26(+2.30%) |
Apr 02, 2024 | 11.21 | 11.30 | 11.15 | 11.30 | 727,443 | +0.32(+2.91%) |
Apr 01, 2024 | 10.95 | 11.06 | 10.66 | 10.98 | 496,939 | +0.03(+0.27%) |
Mar 28, 2024 | 10.94 | 11.00 | 10.93 | 10.95 | 520,178 | +0.06(+0.55%) |
Mar 27, 2024 | 10.62 | 10.91 | 10.59 | 10.89 | 1,812,641 | +0.26(+2.45%) |
Mar 26, 2024 | 10.72 | 10.74 | 10.62 | 10.63 | 644,272 | +0.03(+0.28%) |
Mar 25, 2024 | 10.71 | 10.77 | 10.59 | 10.60 | 1,367,868 | -0.13(-1.21%) |
Mar 22, 2024 | 10.79 | 10.82 | 10.72 | 10.73 | 473,821 | -0.07(-0.62%) |
Mar 21, 2024 | 10.90 | 10.93 | 10.73 | 10.80 | 481,436 | +0.06(+0.53%) |
Mar 20, 2024 | 10.55 | 10.76 | 10.51 | 10.74 | 415,063 | +0.13(+1.23%) |
Mar 19, 2024 | 10.54 | 10.64 | 10.46 | 10.61 | 507,039 | -0.07(-0.66%) |
Mar 18, 2024 | 10.84 | 10.86 | 10.67 | 10.68 | 732,121 | -0.10(-0.93%) |
Mar 15, 2024 | 10.78 | 10.84 | 10.72 | 10.78 | 448,204 | +0.18(+1.70%) |
Mar 14, 2024 | 10.66 | 10.69 | 10.54 | 10.60 | 748,916 | -0.11(-1.03%) |
Mar 13, 2024 | 10.49 | 10.74 | 10.49 | 10.71 | 594,779 | +0.46(+4.49%) |
Mar 12, 2024 | 10.29 | 10.31 | 10.16 | 10.25 | 880,247 | +0.03(+0.29%) |
Mar 11, 2024 | 10.04 | 10.22 | 10.00 | 10.22 | 1,098,995 | +0.03(+0.29%) |
Mar 08, 2024 | 10.34 | 10.38 | 10.19 | 10.19 | 447,123 | +0.02(+0.20%) |
Mar 07, 2024 | 10.10 | 10.19 | 10.08 | 10.17 | 920,878 | +0.31(+3.14%) |
Mar 06, 2024 | 9.900 | 9.940 | 9.820 | 9.860 | 662,888 | +0.18(+1.86%) |
Mar 05, 2024 | 9.750 | 9.838 | 9.670 | 9.680 | 733,609 | +0.06(+0.62%) |
Mar 04, 2024 | 9.570 | 9.640 | 9.550 | 9.620 | 830,068 | +0.01(+0.10%) |
Mar 01, 2024 | 9.510 | 9.640 | 9.470 | 9.610 | 1,206,824 | +0.14(+1.48%) |
Feb 29, 2024 | 9.450 | 9.510 | 9.390 | 9.470 | 1,010,382 | +0.10(+1.01%) |
Feb 28, 2024 | 9.350 | 9.430 | 9.330 | 9.375 | 414,254 | -0.04(-0.37%) |
Feb 27, 2024 | 9.370 | 9.410 | 9.329 | 9.410 | 470,154 | +0.11(+1.18%) |
Feb 26, 2024 | 9.340 | 9.350 | 9.260 | 9.300 | 942,607 | -0.16(-1.69%) |
Feb 23, 2024 | 9.460 | 9.510 | 9.429 | 9.460 | 710,904 | -0.12(-1.25%) |
Feb 22, 2024 | 9.610 | 9.610 | 9.500 | 9.580 | 1,130,060 | -0.09(-0.93%) |
Feb 21, 2024 | 9.670 | 9.780 | 9.640 | 9.670 | 883,122 | -0.14(-1.43%) |
Feb 20, 2024 | 9.890 | 9.900 | 9.770 | 9.810 | 1,683,244 | -0.16(-1.60%) |
Feb 16, 2024 | 9.980 | 10.11 | 9.970 | 9.970 | 634,453 | +0.06(+0.61%) |
Feb 15, 2024 | 9.690 | 9.910 | 9.690 | 9.910 | 1,118,077 | +0.09(+0.92%) |
Feb 14, 2024 | 9.680 | 9.830 | 9.680 | 9.820 | 398,873 | +0.05(+0.51%) |
Feb 13, 2024 | 9.840 | 9.870 | 9.720 | 9.770 | 1,796,172 | -0.16(-1.61%) |
Feb 12, 2024 | 9.820 | 9.960 | 9.800 | 9.930 | 1,100,807 | +0.22(+2.27%) |
Feb 09, 2024 | 9.710 | 9.800 | 9.630 | 9.710 | 1,652,856 | -0.31(-3.09%) |
Feb 08, 2024 | 10.00 | 10.04 | 9.930 | 10.02 | 927,184 | -0.13(-1.28%) |
Feb 07, 2024 | 10.12 | 10.16 | 10.06 | 10.15 | 497,597 | -0.18(-1.74%) |
Feb 06, 2024 | 10.24 | 10.35 | 10.23 | 10.33 | 413,049 | +0.08(+0.78%) |
Feb 05, 2024 | 10.25 | 10.27 | 10.15 | 10.25 | 683,940 | -0.25(-2.38%) |
Feb 02, 2024 | 10.54 | 10.58 | 10.42 | 10.50 | 994,608 | -0.37(-3.40%) |