Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.76 | 11.80 | 11.70 | 11.77 | 44,952 | -0.28(-2.32%) |
Apr 23, 2024 | 11.98 | 12.07 | 11.94 | 12.05 | 64,920 | +0.24(+2.03%) |
Apr 22, 2024 | 11.74 | 11.88 | 11.73 | 11.81 | 51,460 | +0.25(+2.16%) |
Apr 19, 2024 | 11.59 | 11.65 | 11.55 | 11.56 | 55,379 | +0.23(+2.03%) |
Apr 18, 2024 | 11.30 | 11.45 | 11.23 | 11.33 | 83,183 | +0.06(+0.53%) |
Apr 17, 2024 | 11.39 | 11.39 | 11.18 | 11.27 | 68,871 | +0.19(+1.71%) |
Apr 16, 2024 | 11.07 | 11.22 | 11.06 | 11.08 | 124,458 | -0.21(-1.86%) |
Apr 15, 2024 | 11.50 | 11.52 | 11.28 | 11.29 | 80,116 | -0.15(-1.31%) |
Apr 12, 2024 | 11.50 | 11.53 | 11.41 | 11.44 | 73,013 | -0.14(-1.21%) |
Apr 11, 2024 | 11.55 | 11.64 | 11.40 | 11.58 | 55,980 | -0.05(-0.43%) |
Apr 10, 2024 | 11.77 | 11.77 | 11.60 | 11.63 | 82,489 | -0.27(-2.29%) |
Apr 09, 2024 | 11.98 | 12.07 | 11.85 | 11.90 | 1,922,700 | +0.14(+1.21%) |
Apr 08, 2024 | 11.68 | 11.81 | 11.63 | 11.76 | 872,361 | +0.17(+1.47%) |
Apr 05, 2024 | 11.53 | 11.61 | 11.50 | 11.59 | 41,821 | +0.17(+1.49%) |
Apr 04, 2024 | 11.63 | 11.65 | 11.42 | 11.42 | 51,876 | -0.17(-1.47%) |
Apr 03, 2024 | 11.70 | 11.70 | 11.58 | 11.59 | 59,970 | +0.24(+2.11%) |
Apr 02, 2024 | 11.33 | 11.39 | 11.30 | 11.35 | 64,215 | +0.13(+1.16%) |
Apr 01, 2024 | 11.16 | 11.26 | 11.12 | 11.22 | 96,259 | -0.03(-0.27%) |
Mar 28, 2024 | 11.13 | 11.30 | 11.11 | 11.25 | 68,502 | -0.03(-0.27%) |
Mar 27, 2024 | 11.36 | 11.36 | 11.20 | 11.28 | 64,024 | +0.03(+0.27%) |
Mar 26, 2024 | 11.30 | 11.33 | 11.24 | 11.25 | 166,185 | +0.10(+0.90%) |
Mar 25, 2024 | 11.19 | 11.24 | 11.13 | 11.15 | 140,253 | -0.10(-0.89%) |
Mar 22, 2024 | 11.35 | 11.43 | 11.23 | 11.25 | 59,548 | -0.95(-7.79%) |
Mar 21, 2024 | 12.03 | 12.31 | 12.03 | 12.20 | 69,412 | +0.10(+0.83%) |
Mar 20, 2024 | 12.12 | 12.20 | 11.67 | 12.10 | 48,793 | -0.06(-0.49%) |
Mar 19, 2024 | 12.04 | 12.22 | 11.99 | 12.16 | 122,943 | +0.33(+2.79%) |
Mar 18, 2024 | 11.93 | 11.93 | 11.83 | 11.83 | 235,619 | -0.16(-1.33%) |
Mar 15, 2024 | 11.95 | 12.06 | 11.93 | 11.99 | 49,988 | -0.26(-2.12%) |
Mar 14, 2024 | 12.40 | 12.40 | 12.20 | 12.25 | 33,359 | -0.23(-1.84%) |
Mar 13, 2024 | 12.50 | 12.53 | 12.45 | 12.48 | 34,526 | +0.13(+1.05%) |
Mar 12, 2024 | 12.30 | 12.37 | 12.27 | 12.35 | 185,488 | +0.13(+1.06%) |
Mar 11, 2024 | 12.33 | 12.33 | 12.21 | 12.22 | 1,263,723 | -0.23(-1.85%) |
Mar 08, 2024 | 12.58 | 12.59 | 12.41 | 12.45 | 1,190,220 | -0.01(-0.08%) |
Mar 07, 2024 | 12.51 | 12.55 | 12.45 | 12.46 | 23,256 | +0.02(+0.16%) |
Mar 06, 2024 | 12.44 | 12.47 | 12.38 | 12.44 | 72,750 | +0.24(+1.97%) |
Mar 05, 2024 | 12.28 | 12.33 | 12.20 | 12.20 | 49,202 | -0.09(-0.73%) |
Mar 04, 2024 | 12.24 | 12.29 | 12.20 | 12.29 | 26,791 | +0.04(+0.33%) |
Mar 01, 2024 | 12.27 | 12.28 | 12.19 | 12.25 | 35,647 | +0.11(+0.91%) |
Feb 29, 2024 | 12.20 | 12.21 | 12.07 | 12.14 | 60,926 | -0.11(-0.90%) |
Feb 28, 2024 | 12.24 | 12.30 | 12.23 | 12.25 | 44,666 | +0.13(+1.07%) |
Feb 27, 2024 | 12.12 | 12.17 | 12.07 | 12.12 | 38,293 | +0.03(+0.25%) |
Feb 26, 2024 | 12.09 | 12.16 | 12.03 | 12.09 | 67,425 | +0.04(+0.33%) |
Feb 23, 2024 | 12.07 | 12.10 | 12.02 | 12.05 | 26,942 | +0.03(+0.25%) |
Feb 22, 2024 | 12.05 | 12.06 | 11.97 | 12.02 | 71,158 | +0.03(+0.25%) |
Feb 21, 2024 | 12.00 | 12.01 | 11.94 | 11.99 | 48,627 | +0.02(+0.17%) |
Feb 20, 2024 | 12.00 | 12.02 | 11.93 | 11.97 | 174,045 | +0.19(+1.57%) |
Feb 16, 2024 | 11.75 | 11.83 | 11.75 | 11.79 | 37,976 | +0.05(+0.47%) |
Feb 15, 2024 | 11.64 | 11.73 | 11.58 | 11.73 | 54,138 | +0.19(+1.65%) |
Feb 14, 2024 | 11.46 | 11.54 | 11.41 | 11.54 | 44,557 | +0.19(+1.67%) |
Feb 13, 2024 | 11.52 | 11.52 | 11.35 | 11.35 | 51,403 | -0.16(-1.39%) |
Feb 12, 2024 | 11.49 | 11.59 | 11.45 | 11.51 | 657,843 | +0.13(+1.14%) |
Feb 09, 2024 | 11.38 | 11.41 | 11.32 | 11.38 | 531,124 | -0.10(-0.87%) |
Feb 08, 2024 | 11.46 | 11.50 | 11.42 | 11.48 | 41,380 | -0.12(-1.03%) |
Feb 07, 2024 | 11.62 | 11.64 | 11.55 | 11.60 | 72,308 | -0.02(-0.17%) |
Feb 06, 2024 | 11.62 | 11.65 | 11.58 | 11.62 | 49,848 | +0.02(+0.17%) |
Feb 05, 2024 | 11.41 | 11.65 | 11.40 | 11.60 | 105,012 | -0.73(-5.92%) |
Feb 02, 2024 | 12.22 | 12.33 | 12.19 | 12.33 | 38,751 | +0.02(+0.16%) |