Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.34 | 11.78 | 10.89 | 11.59 | 178,042 | +0.29(+2.57%) |
Apr 25, 2024 | 11.19 | 11.79 | 11.14 | 11.30 | 228,415 | -0.06(-0.53%) |
Apr 24, 2024 | 11.04 | 11.37 | 11.04 | 11.36 | 217,159 | +0.21(+1.88%) |
Apr 23, 2024 | 10.99 | 11.27 | 10.87 | 11.15 | 140,770 | +0.12(+1.09%) |
Apr 22, 2024 | 11.46 | 11.46 | 11.03 | 11.03 | 256,559 | -0.41(-3.58%) |
Apr 19, 2024 | 10.84 | 11.50 | 10.74 | 11.44 | 253,029 | +0.60(+5.54%) |
Apr 18, 2024 | 10.91 | 11.20 | 10.75 | 10.84 | 170,482 | -0.08(-0.73%) |
Apr 17, 2024 | 10.72 | 11.14 | 10.69 | 10.92 | 162,687 | +0.25(+2.34%) |
Apr 16, 2024 | 10.79 | 10.79 | 10.56 | 10.67 | 180,998 | -0.17(-1.57%) |
Apr 15, 2024 | 11.39 | 11.43 | 10.74 | 10.84 | 236,151 | -0.53(-4.66%) |
Apr 12, 2024 | 11.38 | 11.56 | 11.24 | 11.37 | 260,743 | -0.05(-0.44%) |
Apr 11, 2024 | 11.47 | 11.72 | 11.20 | 11.42 | 206,087 | +0.01(+0.09%) |
Apr 10, 2024 | 11.73 | 11.73 | 11.27 | 11.41 | 161,406 | -0.72(-5.94%) |
Apr 09, 2024 | 11.41 | 12.14 | 11.41 | 12.13 | 179,516 | +0.80(+7.06%) |
Apr 08, 2024 | 10.90 | 11.50 | 10.84 | 11.33 | 215,537 | +0.54(+5.00%) |
Apr 05, 2024 | 11.07 | 11.20 | 10.74 | 10.79 | 248,050 | -0.29(-2.62%) |
Apr 04, 2024 | 11.34 | 11.58 | 11.02 | 11.08 | 300,405 | -0.11(-0.98%) |
Apr 03, 2024 | 11.19 | 11.50 | 11.15 | 11.19 | 158,250 | -0.06(-0.53%) |
Apr 02, 2024 | 11.38 | 11.38 | 11.16 | 11.25 | 138,622 | -0.27(-2.34%) |
Apr 01, 2024 | 11.64 | 11.86 | 11.43 | 11.52 | 196,265 | -0.13(-1.12%) |
Mar 28, 2024 | 11.48 | 11.61 | 11.61 | 11.65 | 241,785 | +0.15(+1.30%) |
Mar 27, 2024 | 11.42 | 11.67 | 11.26 | 11.50 | 247,883 | +0.14(+1.23%) |
Mar 26, 2024 | 11.82 | 11.86 | 11.34 | 11.36 | 210,790 | -0.43(-3.65%) |
Mar 25, 2024 | 11.83 | 12.05 | 11.75 | 11.79 | 153,525 | -0.01(-0.08%) |
Mar 22, 2024 | 12.03 | 12.03 | 11.78 | 11.80 | 215,067 | -0.19(-1.58%) |
Mar 21, 2024 | 12.52 | 12.68 | 11.97 | 11.99 | 326,150 | -0.53(-4.23%) |
Mar 20, 2024 | 12.02 | 12.62 | 12.00 | 12.52 | 329,757 | +0.45(+3.73%) |
Mar 19, 2024 | 11.86 | 12.17 | 11.85 | 12.07 | 243,402 | -0.01(-0.08%) |
Mar 18, 2024 | 12.36 | 12.36 | 11.98 | 12.08 | 254,114 | -0.26(-2.11%) |
Mar 15, 2024 | 11.95 | 12.52 | 11.95 | 12.34 | 233,099 | +0.27(+2.24%) |
Mar 14, 2024 | 12.28 | 12.36 | 12.00 | 12.07 | 213,816 | -0.28(-2.27%) |
Mar 13, 2024 | 12.50 | 12.79 | 12.35 | 12.35 | 129,181 | -0.20(-1.59%) |
Mar 12, 2024 | 12.57 | 13.02 | 12.35 | 12.55 | 147,872 | +0.00(+0.00%) |
Mar 11, 2024 | 12.29 | 12.63 | 12.20 | 12.55 | 318,019 | -0.02(-0.16%) |
Mar 08, 2024 | 12.82 | 13.00 | 12.55 | 12.57 | 132,027 | -0.23(-1.80%) |
Mar 07, 2024 | 12.96 | 13.07 | 12.73 | 12.80 | 114,084 | -0.08(-0.62%) |
Mar 06, 2024 | 12.79 | 13.25 | 12.64 | 12.88 | 234,065 | +0.12(+0.94%) |
Mar 05, 2024 | 13.05 | 13.29 | 12.68 | 12.76 | 170,217 | -0.36(-2.74%) |
Mar 04, 2024 | 13.21 | 13.45 | 13.11 | 13.12 | 157,301 | -0.09(-0.68%) |
Mar 01, 2024 | 13.20 | 13.49 | 12.77 | 13.21 | 229,249 | -0.12(-0.90%) |
Feb 29, 2024 | 13.37 | 14.67 | 13.12 | 13.33 | 584,250 | +0.94(+7.59%) |
Feb 28, 2024 | 12.27 | 12.64 | 12.00 | 12.39 | 490,856 | -0.22(-1.74%) |
Feb 27, 2024 | 12.26 | 12.69 | 12.20 | 12.61 | 232,690 | +0.38(+3.11%) |
Feb 26, 2024 | 12.23 | 12.65 | 12.10 | 12.23 | 243,299 | -0.04(-0.33%) |
Feb 23, 2024 | 12.23 | 12.54 | 12.15 | 12.27 | 211,436 | +0.27(+2.25%) |
Feb 22, 2024 | 12.23 | 12.27 | 12.00 | 12.00 | 146,911 | -0.21(-1.72%) |
Feb 21, 2024 | 12.25 | 12.28 | 12.00 | 12.21 | 162,484 | -0.05(-0.41%) |
Feb 20, 2024 | 12.20 | 12.45 | 12.02 | 12.26 | 146,569 | +0.03(+0.25%) |
Feb 16, 2024 | 12.45 | 12.57 | 12.18 | 12.23 | 133,153 | -0.34(-2.70%) |
Feb 15, 2024 | 12.60 | 12.88 | 12.47 | 12.57 | 216,305 | +0.11(+0.88%) |
Feb 14, 2024 | 12.27 | 12.48 | 12.09 | 12.46 | 132,179 | +0.34(+2.81%) |
Feb 13, 2024 | 12.41 | 12.60 | 12.00 | 12.12 | 140,106 | -0.76(-5.90%) |
Feb 12, 2024 | 12.07 | 13.09 | 12.07 | 12.88 | 208,597 | +0.68(+5.57%) |
Feb 09, 2024 | 12.12 | 12.30 | 12.03 | 12.20 | 106,844 | +0.10(+0.83%) |
Feb 08, 2024 | 12.22 | 12.46 | 12.06 | 12.10 | 180,205 | -0.05(-0.41%) |
Feb 07, 2024 | 12.05 | 12.18 | 11.83 | 12.15 | 305,797 | +0.16(+1.33%) |
Feb 06, 2024 | 11.97 | 12.19 | 11.97 | 11.99 | 157,656 | -0.01(-0.08%) |
Feb 05, 2024 | 12.12 | 12.21 | 11.90 | 12.00 | 271,343 | -0.37(-2.99%) |
Feb 02, 2024 | 12.42 | 12.51 | 12.00 | 12.37 | 214,428 | -0.28(-2.21%) |