Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.00 | 12.35 | 11.95 | 11.96 | 13,955 | -0.37(-3.00%) |
Apr 29, 2024 | 12.21 | 12.40 | 12.08 | 12.33 | 55,907 | +0.13(+1.07%) |
Apr 26, 2024 | 12.20 | 12.29 | 11.86 | 12.20 | 31,300 | +0.12(+0.99%) |
Apr 25, 2024 | 11.54 | 12.42 | 11.54 | 12.08 | 19,203 | +0.17(+1.43%) |
Apr 24, 2024 | 11.62 | 12.17 | 11.62 | 11.91 | 16,645 | +0.08(+0.68%) |
Apr 23, 2024 | 11.80 | 12.19 | 11.68 | 11.83 | 13,449 | +0.22(+1.94%) |
Apr 22, 2024 | 11.70 | 12.01 | 11.48 | 11.61 | 6,554 | +0.13(+1.18%) |
Apr 19, 2024 | 11.45 | 11.53 | 11.22 | 11.47 | 13,832 | -0.44(-3.69%) |
Apr 18, 2024 | 11.80 | 12.00 | 11.59 | 11.91 | 8,857 | +0.29(+2.50%) |
Apr 17, 2024 | 11.65 | 11.76 | 11.48 | 11.62 | 22,908 | -0.17(-1.44%) |
Apr 16, 2024 | 11.49 | 11.79 | 11.25 | 11.79 | 25,834 | +0.28(+2.43%) |
Apr 15, 2024 | 12.05 | 12.05 | 11.42 | 11.51 | 8,328 | -0.24(-2.04%) |
Apr 12, 2024 | 11.93 | 11.93 | 11.42 | 11.75 | 8,939 | +0.05(+0.47%) |
Apr 11, 2024 | 11.62 | 11.74 | 11.47 | 11.70 | 12,207 | -0.08(-0.72%) |
Apr 10, 2024 | 11.79 | 11.79 | 11.56 | 11.78 | 9,463 | -0.18(-1.51%) |
Apr 09, 2024 | 11.90 | 11.96 | 11.74 | 11.96 | 19,655 | -0.12(-0.99%) |
Apr 08, 2024 | 12.08 | 12.27 | 11.77 | 12.08 | 9,367 | +0.11(+0.91%) |
Apr 05, 2024 | 11.90 | 11.97 | 11.66 | 11.97 | 9,859 | -0.11(-0.91%) |
Apr 04, 2024 | 12.39 | 12.39 | 11.94 | 12.08 | 10,333 | +0.21(+1.77%) |
Apr 03, 2024 | 11.67 | 11.87 | 11.57 | 11.87 | 19,555 | +0.03(+0.27%) |
Apr 02, 2024 | 11.76 | 11.87 | 11.76 | 11.84 | 15,718 | -1.36(-10.31%) |
Apr 01, 2024 | 12.67 | 13.20 | 12.26 | 13.20 | 9,829 | +0.97(+7.91%) |
Mar 28, 2024 | 12.60 | 12.60 | 12.10 | 12.23 | 5,056 | +0.06(+0.51%) |
Mar 27, 2024 | 12.14 | 12.24 | 12.10 | 12.17 | 13,460 | +0.19(+1.57%) |
Mar 26, 2024 | 12.11 | 12.19 | 11.97 | 11.98 | 4,636 | -0.04(-0.32%) |
Mar 25, 2024 | 11.97 | 12.15 | 11.97 | 12.02 | 10,003 | -0.19(-1.52%) |
Mar 22, 2024 | 12.20 | 12.30 | 12.10 | 12.21 | 7,636 | -0.07(-0.60%) |
Mar 21, 2024 | 12.96 | 12.96 | 12.11 | 12.28 | 18,444 | +0.32(+2.66%) |
Mar 20, 2024 | 12.44 | 12.44 | 11.90 | 11.96 | 13,366 | +0.08(+0.67%) |
Mar 19, 2024 | 11.74 | 11.94 | 11.70 | 11.88 | 7,344 | -0.11(-0.92%) |
Mar 18, 2024 | 11.89 | 12.09 | 11.72 | 11.99 | 3,815 | -0.06(-0.50%) |
Mar 15, 2024 | 12.23 | 12.23 | 11.98 | 12.05 | 6,839 | -0.03(-0.28%) |
Mar 14, 2024 | 12.03 | 12.25 | 11.96 | 12.08 | 8,813 | +0.08(+0.68%) |
Mar 13, 2024 | 11.98 | 12.09 | 11.88 | 12.00 | 5,041 | +0.00(+0.02%) |
Mar 12, 2024 | 11.95 | 12.07 | 11.90 | 12.00 | 6,538 | -0.04(-0.33%) |
Mar 11, 2024 | 12.80 | 12.80 | 11.78 | 12.04 | 17,913 | -0.13(-1.07%) |
Mar 08, 2024 | 12.26 | 12.26 | 11.94 | 12.17 | 12,119 | +0.06(+0.50%) |
Mar 07, 2024 | 11.97 | 12.11 | 11.97 | 12.11 | 7,226 | +0.21(+1.76%) |
Mar 06, 2024 | 11.95 | 11.95 | 11.84 | 11.90 | 9,811 | +0.08(+0.65%) |
Mar 05, 2024 | 11.95 | 12.11 | 11.76 | 11.82 | 12,648 | -0.28(-2.29%) |
Mar 04, 2024 | 12.75 | 12.75 | 11.80 | 12.10 | 26,417 | +0.24(+2.02%) |
Mar 01, 2024 | 11.90 | 11.95 | 11.76 | 11.86 | 10,520 | +0.13(+1.11%) |
Feb 29, 2024 | 11.76 | 11.80 | 11.73 | 11.73 | 8,563 | +0.03(+0.26%) |
Feb 28, 2024 | 11.60 | 11.71 | 11.59 | 11.70 | 8,584 | -0.10(-0.81%) |
Feb 27, 2024 | 11.89 | 12.13 | 11.79 | 11.79 | 14,006 | -0.22(-1.80%) |
Feb 26, 2024 | 11.96 | 12.25 | 11.79 | 12.01 | 8,849 | -0.23(-1.87%) |
Feb 23, 2024 | 12.14 | 12.36 | 12.05 | 12.24 | 11,989 | -0.01(-0.08%) |
Feb 22, 2024 | 12.09 | 12.25 | 12.01 | 12.25 | 5,610 | +0.05(+0.43%) |
Feb 21, 2024 | 12.13 | 12.53 | 12.09 | 12.20 | 7,422 | -0.09(-0.76%) |
Feb 20, 2024 | 12.28 | 12.34 | 12.08 | 12.29 | 7,770 | +0.33(+2.75%) |
Feb 16, 2024 | 11.86 | 12.28 | 11.83 | 11.96 | 6,050 | -0.09(-0.71%) |
Feb 15, 2024 | 11.97 | 12.09 | 11.78 | 12.05 | 12,608 | +0.36(+3.06%) |
Feb 14, 2024 | 11.78 | 12.00 | 11.69 | 11.69 | 11,387 | +0.04(+0.34%) |
Feb 13, 2024 | 11.65 | 11.88 | 11.58 | 11.65 | 15,979 | -0.39(-3.28%) |
Feb 12, 2024 | 12.25 | 12.25 | 11.91 | 12.04 | 7,417 | -0.24(-1.99%) |
Feb 09, 2024 | 11.80 | 12.30 | 11.80 | 12.29 | 6,964 | +0.32(+2.67%) |
Feb 08, 2024 | 12.08 | 12.21 | 11.81 | 11.97 | 10,740 | -0.27(-2.21%) |
Feb 07, 2024 | 12.19 | 12.37 | 12.12 | 12.24 | 10,074 | +0.08(+0.66%) |
Feb 06, 2024 | 12.15 | 12.23 | 12.15 | 12.16 | 7,130 | +0.16(+1.33%) |
Feb 05, 2024 | 12.00 | 12.15 | 11.90 | 12.00 | 12,870 | -0.32(-2.60%) |
Feb 02, 2024 | 12.22 | 12.45 | 12.08 | 12.32 | 7,725 | +0.00(+0.00%) |