Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.93 | 11.14 | 10.68 | 10.81 | 283,225 | -0.17(-1.55%) |
Apr 18, 2024 | 10.99 | 11.25 | 10.78 | 10.98 | 255,628 | +0.01(+0.09%) |
Apr 17, 2024 | 11.13 | 11.21 | 10.96 | 10.97 | 181,911 | -0.12(-1.08%) |
Apr 16, 2024 | 11.04 | 11.14 | 10.85 | 11.09 | 222,975 | +0.00(+0.00%) |
Apr 15, 2024 | 11.56 | 11.71 | 11.01 | 11.09 | 146,477 | -0.49(-4.23%) |
Apr 12, 2024 | 11.92 | 11.93 | 11.49 | 11.58 | 174,645 | -0.41(-3.42%) |
Apr 11, 2024 | 11.69 | 12.06 | 11.59 | 11.99 | 207,819 | +0.36(+3.10%) |
Apr 10, 2024 | 11.46 | 11.67 | 11.34 | 11.63 | 270,179 | -0.13(-1.11%) |
Apr 09, 2024 | 11.86 | 11.92 | 11.67 | 11.76 | 137,686 | -0.16(-1.34%) |
Apr 08, 2024 | 12.07 | 12.12 | 11.85 | 11.92 | 108,092 | -0.02(-0.17%) |
Apr 05, 2024 | 11.86 | 12.07 | 11.78 | 11.94 | 245,663 | +0.04(+0.34%) |
Apr 04, 2024 | 11.81 | 12.15 | 11.67 | 11.90 | 274,221 | +0.23(+1.97%) |
Apr 03, 2024 | 11.60 | 11.78 | 11.45 | 11.67 | 244,665 | +0.06(+0.52%) |
Apr 02, 2024 | 11.39 | 11.65 | 11.15 | 11.61 | 285,629 | +0.22(+1.93%) |
Apr 01, 2024 | 11.61 | 11.73 | 11.38 | 11.39 | 221,696 | -0.09(-0.78%) |
Mar 28, 2024 | 11.18 | 11.48 | 11.09 | 11.48 | 641,778 | +0.32(+2.87%) |
Mar 27, 2024 | 11.29 | 11.29 | 11.09 | 11.16 | 213,789 | +0.00(+0.00%) |
Mar 26, 2024 | 11.53 | 11.53 | 11.08 | 11.16 | 292,941 | -0.30(-2.62%) |
Mar 25, 2024 | 11.61 | 11.75 | 11.46 | 11.46 | 270,409 | -0.18(-1.55%) |
Mar 22, 2024 | 11.87 | 11.93 | 11.51 | 11.64 | 389,050 | -0.31(-2.59%) |
Mar 21, 2024 | 12.30 | 12.32 | 11.74 | 11.95 | 287,395 | -0.23(-1.89%) |
Mar 20, 2024 | 11.53 | 12.24 | 11.53 | 12.18 | 358,496 | +0.55(+4.73%) |
Mar 19, 2024 | 11.21 | 11.81 | 11.11 | 11.63 | 300,955 | +0.31(+2.74%) |
Mar 18, 2024 | 11.27 | 11.52 | 11.16 | 11.32 | 291,664 | +0.06(+0.53%) |
Mar 15, 2024 | 11.44 | 11.56 | 11.15 | 11.26 | 396,273 | -0.31(-2.68%) |
Mar 14, 2024 | 11.70 | 11.70 | 11.21 | 11.57 | 398,049 | -0.21(-1.78%) |
Mar 13, 2024 | 11.88 | 12.08 | 11.73 | 11.78 | 230,316 | -0.18(-1.51%) |
Mar 12, 2024 | 11.83 | 12.05 | 11.66 | 11.96 | 177,367 | +0.17(+1.44%) |
Mar 11, 2024 | 12.07 | 12.23 | 11.65 | 11.79 | 253,442 | -0.29(-2.40%) |
Mar 08, 2024 | 11.90 | 12.21 | 11.84 | 12.08 | 272,702 | +0.22(+1.85%) |
Mar 07, 2024 | 12.10 | 12.13 | 11.78 | 11.86 | 293,958 | -0.14(-1.17%) |
Mar 06, 2024 | 12.14 | 12.31 | 11.87 | 12.00 | 265,979 | -0.09(-0.74%) |
Mar 05, 2024 | 12.63 | 12.77 | 12.04 | 12.09 | 347,438 | -0.65(-5.10%) |
Mar 04, 2024 | 12.60 | 12.95 | 12.41 | 12.74 | 371,966 | +0.14(+1.11%) |
Mar 01, 2024 | 12.53 | 12.70 | 12.38 | 12.60 | 273,624 | +0.07(+0.56%) |
Feb 29, 2024 | 12.56 | 12.83 | 12.39 | 12.53 | 844,017 | +0.18(+1.46%) |
Feb 28, 2024 | 12.30 | 12.67 | 11.97 | 12.35 | 444,316 | -0.09(-0.72%) |
Feb 27, 2024 | 12.69 | 12.94 | 12.43 | 12.44 | 493,884 | -0.30(-2.35%) |
Feb 26, 2024 | 11.76 | 12.88 | 11.47 | 12.74 | 1,165,284 | +2.10(+19.74%) |
Feb 23, 2024 | 10.98 | 11.40 | 10.53 | 10.64 | 714,955 | -0.27(-2.47%) |
Feb 22, 2024 | 12.33 | 13.00 | 10.50 | 10.91 | 1,300,141 | -1.42(-11.52%) |
Feb 21, 2024 | 12.16 | 12.33 | 11.88 | 12.33 | 556,255 | -0.05(-0.40%) |
Feb 20, 2024 | 12.27 | 12.55 | 12.22 | 12.38 | 457,186 | -0.09(-0.72%) |
Feb 16, 2024 | 12.80 | 12.80 | 12.20 | 12.47 | 1,902,143 | -0.50(-3.86%) |
Feb 15, 2024 | 12.98 | 13.00 | 12.54 | 12.97 | 612,202 | +0.04(+0.31%) |
Feb 14, 2024 | 12.44 | 12.95 | 12.33 | 12.93 | 477,323 | +0.68(+5.55%) |
Feb 13, 2024 | 12.61 | 12.71 | 11.45 | 12.25 | 657,769 | -0.94(-7.13%) |
Feb 12, 2024 | 13.35 | 13.47 | 12.70 | 13.19 | 663,755 | -0.21(-1.57%) |
Feb 09, 2024 | 13.04 | 13.80 | 12.94 | 13.40 | 1,009,670 | +0.38(+2.92%) |
Feb 08, 2024 | 12.66 | 13.05 | 12.62 | 13.02 | 240,050 | +0.37(+2.92%) |
Feb 07, 2024 | 13.15 | 13.15 | 12.64 | 12.65 | 330,052 | -0.52(-3.95%) |
Feb 06, 2024 | 13.10 | 13.42 | 12.84 | 13.17 | 430,372 | +0.04(+0.30%) |
Feb 05, 2024 | 12.96 | 13.24 | 12.71 | 13.13 | 376,304 | +0.16(+1.23%) |
Feb 02, 2024 | 12.88 | 13.11 | 12.74 | 12.97 | 288,052 | +0.02(+0.15%) |