Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.55 | 11.60 | 11.55 | 11.58 | 257,251 | +0.04(+0.35%) |
Apr 25, 2024 | 11.51 | 11.55 | 11.51 | 11.54 | 444,750 | -0.06(-0.52%) |
Apr 24, 2024 | 11.64 | 11.65 | 11.58 | 11.60 | 452,705 | -0.05(-0.43%) |
Apr 23, 2024 | 11.56 | 11.65 | 11.54 | 11.65 | 400,033 | +0.12(+1.04%) |
Apr 22, 2024 | 11.54 | 11.56 | 11.51 | 11.53 | 423,680 | +0.00(+0.00%) |
Apr 19, 2024 | 11.66 | 11.67 | 11.53 | 11.53 | 366,132 | -0.08(-0.69%) |
Apr 18, 2024 | 11.63 | 11.65 | 11.60 | 11.61 | 260,800 | -0.02(-0.17%) |
Apr 17, 2024 | 11.64 | 11.69 | 11.59 | 11.63 | 507,832 | +0.02(+0.17%) |
Apr 16, 2024 | 11.55 | 11.69 | 11.53 | 11.61 | 636,409 | +0.02(+0.17%) |
Apr 15, 2024 | 11.65 | 11.66 | 11.58 | 11.59 | 698,666 | -0.11(-0.94%) |
Apr 12, 2024 | 11.71 | 11.78 | 11.70 | 11.70 | 250,439 | +0.01(+0.06%) |
Apr 11, 2024 | 11.72 | 11.72 | 11.64 | 11.69 | 603,270 | -0.03(-0.26%) |
Apr 10, 2024 | 11.76 | 11.82 | 11.67 | 11.72 | 592,535 | -0.10(-0.84%) |
Apr 09, 2024 | 11.82 | 11.83 | 11.79 | 11.82 | 452,030 | +0.03(+0.25%) |
Apr 08, 2024 | 11.79 | 11.86 | 11.78 | 11.79 | 424,523 | +0.00(+0.00%) |
Apr 05, 2024 | 11.82 | 11.82 | 11.78 | 11.79 | 486,877 | -0.06(-0.50%) |
Apr 04, 2024 | 11.86 | 11.90 | 11.81 | 11.85 | 423,368 | +0.01(+0.08%) |
Apr 03, 2024 | 11.85 | 11.87 | 11.80 | 11.84 | 681,593 | -0.05(-0.42%) |
Apr 02, 2024 | 11.90 | 11.92 | 11.85 | 11.89 | 491,549 | -0.09(-0.75%) |
Apr 01, 2024 | 12.06 | 12.06 | 11.94 | 11.98 | 497,020 | -0.11(-0.90%) |
Mar 28, 2024 | 12.00 | 12.09 | 11.97 | 12.09 | 435,392 | +0.09(+0.75%) |
Mar 27, 2024 | 11.98 | 12.00 | 11.94 | 12.00 | 454,730 | +0.09(+0.75%) |
Mar 26, 2024 | 11.95 | 11.96 | 11.90 | 11.91 | 289,657 | +0.00(+0.00%) |
Mar 25, 2024 | 11.91 | 11.95 | 11.91 | 11.91 | 295,508 | -0.03(-0.25%) |
Mar 22, 2024 | 11.93 | 11.96 | 11.91 | 11.94 | 371,687 | +0.07(+0.59%) |
Mar 21, 2024 | 11.90 | 11.94 | 11.85 | 11.87 | 675,541 | -0.01(-0.08%) |
Mar 20, 2024 | 11.92 | 11.93 | 11.82 | 11.88 | 502,527 | +0.00(+0.00%) |
Mar 19, 2024 | 12.00 | 12.00 | 11.88 | 11.88 | 513,184 | -0.11(-0.91%) |
Mar 18, 2024 | 11.94 | 12.01 | 11.94 | 11.99 | 455,446 | +0.07(+0.58%) |
Mar 15, 2024 | 11.84 | 11.93 | 11.82 | 11.92 | 408,130 | +0.07(+0.59%) |
Mar 14, 2024 | 12.03 | 12.04 | 11.81 | 11.85 | 777,346 | -0.20(-1.67%) |
Mar 13, 2024 | 12.06 | 12.08 | 12.03 | 12.05 | 535,370 | +0.00(+0.00%) |
Mar 12, 2024 | 12.07 | 12.08 | 12.01 | 12.05 | 962,911 | -0.02(-0.16%) |
Mar 11, 2024 | 12.06 | 12.09 | 12.04 | 12.07 | 445,900 | +0.04(+0.33%) |
Mar 08, 2024 | 12.01 | 12.06 | 11.99 | 12.03 | 553,143 | +0.06(+0.50%) |
Mar 07, 2024 | 11.97 | 12.01 | 11.95 | 11.97 | 439,893 | +0.00(+0.00%) |
Mar 06, 2024 | 11.92 | 11.97 | 11.89 | 11.97 | 527,497 | +0.09(+0.75%) |
Mar 05, 2024 | 11.84 | 11.88 | 11.82 | 11.88 | 475,570 | +0.08(+0.67%) |
Mar 04, 2024 | 11.77 | 11.82 | 11.75 | 11.81 | 518,250 | +0.05(+0.42%) |
Mar 01, 2024 | 11.73 | 11.77 | 11.67 | 11.76 | 450,155 | +0.05(+0.42%) |
Feb 29, 2024 | 11.72 | 11.77 | 11.69 | 11.71 | 468,348 | +0.04(+0.34%) |
Feb 28, 2024 | 11.65 | 11.72 | 11.64 | 11.67 | 765,496 | +0.03(+0.26%) |
Feb 27, 2024 | 11.67 | 11.69 | 11.61 | 11.64 | 523,250 | -0.03(-0.25%) |
Feb 26, 2024 | 11.76 | 11.77 | 11.63 | 11.67 | 478,780 | -0.07(-0.59%) |
Feb 23, 2024 | 11.75 | 11.76 | 11.71 | 11.74 | 318,758 | +0.03(+0.25%) |
Feb 22, 2024 | 11.77 | 11.79 | 11.70 | 11.71 | 480,040 | -0.01(-0.08%) |
Feb 21, 2024 | 11.73 | 11.77 | 11.70 | 11.72 | 345,748 | +0.02(+0.17%) |
Feb 20, 2024 | 11.66 | 11.73 | 11.66 | 11.70 | 274,321 | +0.03(+0.25%) |
Feb 16, 2024 | 11.70 | 11.73 | 11.67 | 11.67 | 541,086 | -0.09(-0.76%) |
Feb 15, 2024 | 11.74 | 11.78 | 11.72 | 11.76 | 446,088 | +0.07(+0.59%) |
Feb 14, 2024 | 11.63 | 11.72 | 11.63 | 11.69 | 410,625 | +0.05(+0.43%) |
Feb 13, 2024 | 11.64 | 11.66 | 11.58 | 11.64 | 632,368 | -0.08(-0.67%) |
Feb 12, 2024 | 11.71 | 11.75 | 11.69 | 11.72 | 501,544 | +0.04(+0.34%) |
Feb 09, 2024 | 11.73 | 11.77 | 11.65 | 11.68 | 527,624 | -0.02(-0.17%) |
Feb 08, 2024 | 11.66 | 11.74 | 11.65 | 11.70 | 576,405 | -0.03(-0.25%) |
Feb 07, 2024 | 11.85 | 11.88 | 11.73 | 11.73 | 630,688 | -0.10(-0.83%) |
Feb 06, 2024 | 11.72 | 11.83 | 11.70 | 11.82 | 490,593 | +0.12(+1.01%) |
Feb 05, 2024 | 11.75 | 11.76 | 11.68 | 11.71 | 546,083 | -0.12(-1.00%) |
Feb 02, 2024 | 11.80 | 11.84 | 11.75 | 11.82 | 708,136 | -0.06(-0.50%) |