Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 10.39 | 10.79 | 10.39 | 10.56 | 1,371,585 | +0.25(+2.42%) |
Apr 17, 2024 | 10.40 | 10.56 | 10.25 | 10.31 | 1,311,229 | -0.04(-0.39%) |
Apr 16, 2024 | 10.25 | 10.43 | 10.16 | 10.35 | 1,546,761 | +0.00(+0.00%) |
Apr 15, 2024 | 11.06 | 11.20 | 10.34 | 10.35 | 1,241,325 | -0.57(-5.22%) |
Apr 12, 2024 | 11.07 | 11.10 | 10.81 | 10.92 | 1,324,381 | -0.28(-2.50%) |
Apr 11, 2024 | 11.10 | 11.24 | 10.96 | 11.20 | 1,396,450 | +0.28(+2.56%) |
Apr 10, 2024 | 10.73 | 10.94 | 10.55 | 10.92 | 1,482,621 | -0.17(-1.53%) |
Apr 09, 2024 | 10.90 | 11.19 | 10.83 | 11.09 | 899,131 | +0.34(+3.16%) |
Apr 08, 2024 | 10.99 | 11.12 | 10.74 | 10.75 | 1,233,353 | -0.14(-1.29%) |
Apr 05, 2024 | 10.99 | 11.11 | 10.79 | 10.89 | 1,290,333 | -0.15(-1.36%) |
Apr 04, 2024 | 11.26 | 11.56 | 10.98 | 11.04 | 1,664,177 | -0.02(-0.18%) |
Apr 03, 2024 | 11.73 | 11.74 | 11.01 | 11.06 | 1,639,830 | -0.79(-6.67%) |
Apr 02, 2024 | 12.39 | 12.46 | 11.70 | 11.85 | 1,622,610 | -0.72(-5.73%) |
Apr 01, 2024 | 12.38 | 12.73 | 12.37 | 12.57 | 1,313,564 | +0.15(+1.21%) |
Mar 28, 2024 | 12.17 | 12.50 | 12.49 | 12.42 | 1,085,067 | +0.25(+2.05%) |
Mar 27, 2024 | 11.74 | 12.26 | 11.72 | 12.17 | 1,460,621 | +0.54(+4.64%) |
Mar 26, 2024 | 11.52 | 11.79 | 11.39 | 11.63 | 1,433,434 | +0.27(+2.38%) |
Mar 25, 2024 | 11.94 | 11.94 | 11.30 | 11.36 | 1,235,622 | -0.35(-2.99%) |
Mar 22, 2024 | 12.20 | 12.22 | 11.68 | 11.71 | 1,048,558 | -0.58(-4.72%) |
Mar 21, 2024 | 12.32 | 12.48 | 12.26 | 12.29 | 1,263,369 | -0.04(-0.32%) |
Mar 20, 2024 | 12.03 | 12.37 | 11.92 | 12.33 | 962,067 | +0.27(+2.24%) |
Mar 19, 2024 | 11.98 | 12.18 | 11.76 | 12.06 | 1,468,279 | -0.13(-1.07%) |
Mar 18, 2024 | 11.92 | 12.30 | 11.76 | 12.19 | 1,744,853 | +0.34(+2.87%) |
Mar 15, 2024 | 11.71 | 12.02 | 11.70 | 11.85 | 3,374,895 | +0.01(+0.08%) |
Mar 14, 2024 | 12.31 | 12.35 | 11.73 | 11.84 | 1,303,842 | -0.53(-4.28%) |
Mar 13, 2024 | 11.82 | 12.48 | 11.82 | 12.37 | 1,256,580 | +0.53(+4.48%) |
Mar 12, 2024 | 11.66 | 12.01 | 11.66 | 11.84 | 1,259,759 | +0.21(+1.81%) |
Mar 11, 2024 | 12.76 | 12.94 | 11.59 | 11.63 | 1,784,420 | -1.21(-9.42%) |
Mar 08, 2024 | 12.66 | 12.85 | 12.50 | 12.84 | 2,586,393 | +0.37(+2.97%) |
Mar 07, 2024 | 12.25 | 12.63 | 12.15 | 12.47 | 1,302,620 | +0.35(+2.89%) |
Mar 06, 2024 | 12.43 | 12.44 | 11.75 | 12.12 | 1,318,693 | -0.23(-1.86%) |
Mar 05, 2024 | 12.37 | 12.70 | 12.34 | 12.35 | 1,329,042 | -0.13(-1.04%) |
Mar 04, 2024 | 12.60 | 12.77 | 12.43 | 12.48 | 1,446,267 | -0.16(-1.27%) |
Mar 01, 2024 | 12.68 | 12.86 | 12.39 | 12.64 | 1,386,686 | +0.01(+0.08%) |
Feb 29, 2024 | 12.59 | 12.86 | 12.54 | 12.63 | 1,587,569 | +0.15(+1.20%) |
Feb 28, 2024 | 12.67 | 12.78 | 12.45 | 12.48 | 1,403,425 | -0.49(-3.78%) |
Feb 27, 2024 | 13.12 | 13.14 | 12.93 | 12.97 | 1,618,823 | +0.00(+0.00%) |
Feb 26, 2024 | 13.21 | 13.21 | 12.93 | 12.97 | 1,238,177 | -0.25(-1.89%) |
Feb 23, 2024 | 12.98 | 13.39 | 12.86 | 13.22 | 1,633,543 | +0.23(+1.77%) |
Feb 22, 2024 | 13.43 | 13.55 | 12.95 | 12.99 | 1,282,378 | -0.46(-3.42%) |
Feb 21, 2024 | 13.47 | 13.57 | 13.31 | 13.45 | 1,338,318 | -0.22(-1.61%) |
Feb 20, 2024 | 13.42 | 13.84 | 13.25 | 13.67 | 1,370,013 | +0.05(+0.37%) |
Feb 16, 2024 | 13.57 | 13.90 | 13.50 | 13.62 | 1,193,311 | -0.18(-1.30%) |
Feb 15, 2024 | 13.75 | 13.91 | 13.54 | 13.80 | 1,242,598 | +0.16(+1.17%) |
Feb 14, 2024 | 13.14 | 13.67 | 12.93 | 13.64 | 1,415,500 | +0.78(+6.07%) |
Feb 13, 2024 | 13.02 | 13.31 | 12.77 | 12.86 | 1,931,542 | -0.91(-6.61%) |
Feb 12, 2024 | 13.00 | 13.82 | 13.00 | 13.77 | 1,576,619 | +0.75(+5.76%) |
Feb 09, 2024 | 12.96 | 13.12 | 12.83 | 13.02 | 1,118,190 | +0.04(+0.31%) |
Feb 08, 2024 | 12.92 | 13.19 | 12.85 | 12.98 | 1,013,804 | +0.09(+0.70%) |
Feb 07, 2024 | 12.97 | 13.03 | 12.82 | 12.89 | 1,110,262 | -0.04(-0.31%) |
Feb 06, 2024 | 12.60 | 13.13 | 12.49 | 12.93 | 1,927,435 | +0.34(+2.70%) |
Feb 05, 2024 | 12.39 | 12.67 | 12.16 | 12.59 | 1,452,607 | -0.08(-0.63%) |
Feb 02, 2024 | 12.82 | 12.96 | 12.39 | 12.67 | 1,661,545 | -0.47(-3.58%) |