Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 11.16 | 12.07 | 10.91 | 11.95 | 452,551 | +0.59(+5.19%) |
Apr 18, 2024 | 11.31 | 11.43 | 11.22 | 11.36 | 287,551 | +0.10(+0.89%) |
Apr 17, 2024 | 11.39 | 11.57 | 11.25 | 11.26 | 271,164 | -0.03(-0.27%) |
Apr 16, 2024 | 11.48 | 11.50 | 11.25 | 11.29 | 410,434 | -0.27(-2.34%) |
Apr 15, 2024 | 11.60 | 11.77 | 11.41 | 11.56 | 306,691 | -0.08(-0.69%) |
Apr 12, 2024 | 11.21 | 11.76 | 11.21 | 11.64 | 666,651 | +0.47(+4.21%) |
Apr 11, 2024 | 11.26 | 11.26 | 10.96 | 11.17 | 458,364 | +0.04(+0.36%) |
Apr 10, 2024 | 11.64 | 11.64 | 10.89 | 11.13 | 433,890 | -0.92(-7.63%) |
Apr 09, 2024 | 12.18 | 12.24 | 12.03 | 12.05 | 511,166 | -0.05(-0.41%) |
Apr 08, 2024 | 11.93 | 12.14 | 11.90 | 12.10 | 458,637 | +0.20(+1.68%) |
Apr 05, 2024 | 11.79 | 11.92 | 11.69 | 11.90 | 832,398 | +0.04(+0.34%) |
Apr 04, 2024 | 12.15 | 12.30 | 11.79 | 11.86 | 561,529 | -0.11(-0.92%) |
Apr 03, 2024 | 11.97 | 12.12 | 11.85 | 11.97 | 524,876 | -0.13(-1.07%) |
Apr 02, 2024 | 11.81 | 12.18 | 11.79 | 12.10 | 567,493 | +0.08(+0.67%) |
Apr 01, 2024 | 12.13 | 12.13 | 11.84 | 12.02 | 307,540 | -0.08(-0.66%) |
Mar 28, 2024 | 11.84 | 12.12 | 11.74 | 12.10 | 685,253 | +0.30(+2.54%) |
Mar 27, 2024 | 11.48 | 11.83 | 11.48 | 11.80 | 480,710 | +0.34(+2.97%) |
Mar 26, 2024 | 12.43 | 12.43 | 11.44 | 11.46 | 239,282 | -0.88(-7.13%) |
Mar 25, 2024 | 12.19 | 12.40 | 12.19 | 12.34 | 233,204 | +0.22(+1.82%) |
Mar 22, 2024 | 12.54 | 12.54 | 12.10 | 12.12 | 248,718 | -0.37(-2.96%) |
Mar 21, 2024 | 12.33 | 12.58 | 12.33 | 12.49 | 424,547 | +0.20(+1.63%) |
Mar 20, 2024 | 11.76 | 12.42 | 11.73 | 12.29 | 239,224 | +0.50(+4.24%) |
Mar 19, 2024 | 11.70 | 11.91 | 11.70 | 11.79 | 354,286 | +0.06(+0.51%) |
Mar 18, 2024 | 11.83 | 11.95 | 11.62 | 11.73 | 891,472 | -0.12(-1.01%) |
Mar 15, 2024 | 11.41 | 11.88 | 11.41 | 11.85 | 1,326,987 | +0.48(+4.22%) |
Mar 14, 2024 | 11.96 | 12.01 | 11.32 | 11.37 | 200,889 | -0.67(-5.56%) |
Mar 13, 2024 | 12.14 | 12.31 | 11.98 | 12.04 | 155,589 | -0.17(-1.39%) |
Mar 12, 2024 | 12.34 | 12.34 | 12.00 | 12.21 | 204,004 | -0.18(-1.45%) |
Mar 11, 2024 | 12.40 | 12.47 | 12.31 | 12.39 | 154,552 | -0.01(-0.08%) |
Mar 08, 2024 | 12.59 | 12.66 | 12.38 | 12.40 | 178,128 | +0.04(+0.32%) |
Mar 07, 2024 | 12.41 | 12.54 | 12.28 | 12.36 | 177,841 | +0.18(+1.48%) |
Mar 06, 2024 | 12.19 | 12.29 | 11.84 | 12.18 | 272,947 | +0.05(+0.41%) |
Mar 05, 2024 | 11.49 | 12.16 | 11.49 | 12.13 | 347,518 | +0.55(+4.75%) |
Mar 04, 2024 | 11.69 | 11.82 | 11.53 | 11.58 | 225,127 | -0.11(-0.94%) |
Mar 01, 2024 | 11.65 | 11.76 | 11.37 | 11.69 | 223,381 | +0.01(+0.09%) |
Feb 29, 2024 | 11.79 | 11.85 | 11.52 | 11.68 | 241,735 | +0.24(+2.10%) |
Feb 28, 2024 | 11.63 | 11.67 | 11.41 | 11.44 | 238,089 | -0.29(-2.47%) |
Feb 27, 2024 | 11.98 | 11.98 | 11.71 | 11.73 | 194,733 | -0.03(-0.26%) |
Feb 26, 2024 | 11.83 | 11.93 | 11.65 | 11.76 | 261,877 | -0.15(-1.26%) |
Feb 23, 2024 | 12.04 | 12.04 | 11.74 | 11.91 | 237,996 | -0.13(-1.08%) |
Feb 22, 2024 | 12.36 | 12.36 | 11.94 | 12.04 | 231,846 | -0.39(-3.14%) |
Feb 21, 2024 | 12.40 | 12.45 | 12.25 | 12.43 | 402,969 | -0.06(-0.48%) |
Feb 20, 2024 | 12.50 | 12.69 | 12.43 | 12.49 | 226,323 | -0.08(-0.64%) |
Feb 16, 2024 | 12.76 | 12.82 | 12.57 | 12.57 | 188,455 | -0.38(-2.93%) |
Feb 15, 2024 | 12.42 | 12.96 | 12.27 | 12.95 | 255,427 | +0.67(+5.46%) |
Feb 14, 2024 | 12.37 | 12.37 | 12.00 | 12.28 | 192,718 | +0.18(+1.49%) |
Feb 13, 2024 | 12.32 | 12.52 | 11.94 | 12.10 | 342,430 | -0.78(-6.06%) |
Feb 12, 2024 | 12.39 | 12.97 | 12.39 | 12.88 | 269,510 | +0.49(+3.95%) |
Feb 09, 2024 | 11.87 | 12.45 | 11.70 | 12.39 | 339,556 | +0.58(+4.91%) |
Feb 08, 2024 | 11.84 | 11.88 | 11.59 | 11.81 | 243,105 | +0.02(+0.17%) |
Feb 07, 2024 | 12.33 | 12.33 | 11.79 | 11.79 | 218,072 | -0.56(-4.53%) |
Feb 06, 2024 | 12.31 | 12.50 | 12.05 | 12.35 | 192,175 | -0.07(-0.56%) |
Feb 05, 2024 | 12.70 | 12.70 | 12.15 | 12.42 | 244,802 | -0.50(-3.87%) |
Feb 02, 2024 | 12.71 | 13.03 | 12.58 | 12.92 | 241,311 | +0.01(+0.04%) |