Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 11.59 | 11.78 | 11.46 | 11.50 | 408,162 | -0.17(-1.46%) |
Apr 18, 2024 | 11.86 | 11.97 | 11.64 | 11.67 | 232,397 | -0.17(-1.44%) |
Apr 17, 2024 | 12.08 | 12.12 | 11.84 | 11.84 | 218,934 | -0.08(-0.67%) |
Apr 16, 2024 | 11.90 | 12.12 | 11.88 | 11.92 | 309,911 | -0.11(-0.91%) |
Apr 15, 2024 | 12.33 | 12.43 | 11.91 | 12.03 | 505,315 | -0.30(-2.43%) |
Apr 12, 2024 | 12.81 | 12.86 | 12.31 | 12.33 | 237,069 | -0.62(-4.79%) |
Apr 11, 2024 | 13.02 | 13.05 | 12.68 | 12.95 | 398,798 | +0.03(+0.23%) |
Apr 10, 2024 | 13.12 | 13.25 | 12.83 | 12.92 | 312,267 | -0.58(-4.30%) |
Apr 09, 2024 | 13.49 | 13.60 | 13.38 | 13.50 | 333,597 | +0.03(+0.22%) |
Apr 08, 2024 | 13.44 | 13.69 | 13.20 | 13.47 | 437,641 | +0.15(+1.13%) |
Apr 05, 2024 | 13.13 | 13.34 | 12.89 | 13.32 | 792,020 | +0.20(+1.52%) |
Apr 04, 2024 | 13.28 | 13.45 | 13.06 | 13.12 | 406,303 | -0.05(-0.38%) |
Apr 03, 2024 | 13.13 | 13.35 | 13.09 | 13.17 | 444,821 | -0.08(-0.60%) |
Apr 02, 2024 | 13.16 | 13.36 | 12.90 | 13.25 | 824,610 | -0.28(-2.07%) |
Apr 01, 2024 | 13.31 | 13.70 | 13.23 | 13.53 | 635,721 | +0.27(+2.04%) |
Mar 28, 2024 | 13.06 | 13.32 | 13.02 | 13.26 | 613,562 | +0.20(+1.53%) |
Mar 27, 2024 | 13.03 | 13.16 | 12.80 | 13.06 | 646,178 | +0.13(+1.01%) |
Mar 26, 2024 | 12.82 | 13.00 | 12.62 | 12.93 | 601,597 | +0.25(+1.97%) |
Mar 25, 2024 | 12.24 | 12.76 | 12.24 | 12.68 | 458,742 | +0.56(+4.62%) |
Mar 22, 2024 | 12.03 | 12.47 | 12.00 | 12.12 | 520,342 | +0.09(+0.75%) |
Mar 21, 2024 | 12.12 | 12.25 | 11.95 | 12.03 | 535,581 | +0.34(+2.91%) |
Mar 20, 2024 | 11.46 | 11.76 | 11.35 | 11.69 | 269,683 | +0.26(+2.27%) |
Mar 19, 2024 | 11.36 | 11.55 | 11.29 | 11.43 | 391,004 | -0.01(-0.09%) |
Mar 18, 2024 | 11.24 | 11.68 | 11.09 | 11.44 | 593,656 | +0.26(+2.33%) |
Mar 15, 2024 | 11.10 | 11.26 | 10.96 | 11.18 | 741,310 | -0.03(-0.27%) |
Mar 14, 2024 | 11.15 | 11.25 | 10.83 | 11.21 | 531,576 | +0.01(+0.09%) |
Mar 13, 2024 | 11.06 | 11.35 | 11.06 | 11.20 | 511,447 | +0.09(+0.81%) |
Mar 12, 2024 | 11.08 | 11.20 | 10.93 | 11.11 | 522,984 | +0.11(+1.00%) |
Mar 11, 2024 | 11.37 | 11.47 | 10.99 | 11.00 | 537,369 | -0.41(-3.59%) |
Mar 08, 2024 | 11.40 | 11.57 | 11.28 | 11.41 | 872,409 | +0.09(+0.80%) |
Mar 07, 2024 | 10.54 | 11.34 | 10.38 | 11.32 | 1,232,288 | +0.85(+8.12%) |
Mar 06, 2024 | 10.92 | 10.99 | 10.15 | 10.47 | 1,865,834 | -0.42(-3.86%) |
Mar 05, 2024 | 11.03 | 11.44 | 9.640 | 10.89 | 2,898,413 | -2.11(-16.23%) |
Mar 04, 2024 | 12.94 | 13.07 | 12.04 | 13.00 | 1,836,024 | +0.44(+3.50%) |
Mar 01, 2024 | 12.75 | 13.12 | 12.29 | 12.56 | 1,747,097 | +0.08(+0.64%) |
Feb 29, 2024 | 12.70 | 12.84 | 12.38 | 12.48 | 800,636 | +0.06(+0.48%) |
Feb 28, 2024 | 12.69 | 12.69 | 12.31 | 12.42 | 351,739 | -0.32(-2.51%) |
Feb 27, 2024 | 12.72 | 12.80 | 12.48 | 12.74 | 253,532 | +0.12(+0.95%) |
Feb 26, 2024 | 12.57 | 13.02 | 12.55 | 12.62 | 309,085 | +0.00(+0.00%) |
Feb 23, 2024 | 12.22 | 12.71 | 12.17 | 12.62 | 277,852 | +0.40(+3.27%) |
Feb 22, 2024 | 12.24 | 12.26 | 12.02 | 12.22 | 268,126 | +0.24(+2.00%) |
Feb 21, 2024 | 12.53 | 12.60 | 11.39 | 11.98 | 730,043 | -0.73(-5.74%) |
Feb 20, 2024 | 12.53 | 12.81 | 12.50 | 12.71 | 430,864 | +0.06(+0.47%) |
Feb 16, 2024 | 12.12 | 12.68 | 12.03 | 12.65 | 395,705 | +0.33(+2.68%) |
Feb 15, 2024 | 12.27 | 12.32 | 11.90 | 12.32 | 359,343 | +0.22(+1.82%) |
Feb 14, 2024 | 11.77 | 12.18 | 11.77 | 12.10 | 338,836 | +0.52(+4.49%) |
Feb 13, 2024 | 11.75 | 11.99 | 11.33 | 11.58 | 527,012 | -0.66(-5.39%) |
Feb 12, 2024 | 12.21 | 12.29 | 11.97 | 12.24 | 451,130 | +0.00(+0.00%) |
Feb 09, 2024 | 12.18 | 12.37 | 12.02 | 12.24 | 359,585 | +0.10(+0.82%) |
Feb 08, 2024 | 12.49 | 12.61 | 12.10 | 12.14 | 577,485 | -0.31(-2.49%) |
Feb 07, 2024 | 11.87 | 12.52 | 11.73 | 12.45 | 981,379 | +1.24(+11.06%) |
Feb 06, 2024 | 11.16 | 11.26 | 11.05 | 11.21 | 446,127 | +0.05(+0.45%) |
Feb 05, 2024 | 11.31 | 11.32 | 11.02 | 11.16 | 431,586 | -0.26(-2.28%) |
Feb 02, 2024 | 11.42 | 11.49 | 11.22 | 11.42 | 483,265 | -0.13(-1.13%) |