Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.73 | 11.81 | 11.64 | 11.67 | 910,825 | -0.13(-1.10%) |
Apr 29, 2024 | 11.99 | 12.08 | 11.79 | 11.80 | 1,080,225 | -0.12(-1.01%) |
Apr 26, 2024 | 11.68 | 11.96 | 11.67 | 11.92 | 1,017,664 | +0.26(+2.23%) |
Apr 25, 2024 | 11.76 | 11.85 | 11.62 | 11.66 | 1,309,959 | -0.23(-1.93%) |
Apr 24, 2024 | 11.79 | 11.92 | 11.71 | 11.89 | 1,657,466 | +0.06(+0.51%) |
Apr 23, 2024 | 11.41 | 11.83 | 11.36 | 11.83 | 2,647,633 | +0.37(+3.23%) |
Apr 22, 2024 | 11.59 | 11.68 | 11.37 | 11.46 | 2,682,199 | -0.12(-1.04%) |
Apr 19, 2024 | 11.37 | 11.58 | 11.36 | 11.58 | 1,438,313 | +0.23(+2.00%) |
Apr 18, 2024 | 11.39 | 11.49 | 11.34 | 11.35 | 1,041,017 | -0.04(-0.35%) |
Apr 17, 2024 | 11.42 | 11.45 | 11.29 | 11.39 | 1,272,083 | +0.06(+0.52%) |
Apr 16, 2024 | 11.44 | 11.44 | 11.24 | 11.33 | 1,413,166 | -0.16(-1.38%) |
Apr 15, 2024 | 11.71 | 11.71 | 11.37 | 11.49 | 1,579,254 | -0.17(-1.44%) |
Apr 12, 2024 | 11.63 | 11.78 | 11.57 | 11.66 | 1,379,967 | +0.06(+0.51%) |
Apr 11, 2024 | 11.67 | 11.67 | 11.39 | 11.60 | 1,747,246 | +0.05(+0.43%) |
Apr 10, 2024 | 11.91 | 11.93 | 11.45 | 11.55 | 2,488,221 | -0.58(-4.81%) |
Apr 09, 2024 | 12.02 | 12.13 | 11.96 | 12.13 | 1,000,014 | +0.15(+1.24%) |
Apr 08, 2024 | 12.04 | 12.07 | 11.92 | 11.99 | 735,095 | -0.01(-0.08%) |
Apr 05, 2024 | 11.94 | 12.04 | 11.88 | 12.00 | 950,474 | -0.01(-0.08%) |
Apr 04, 2024 | 12.08 | 12.15 | 11.95 | 12.01 | 899,654 | +0.02(+0.17%) |
Apr 03, 2024 | 12.01 | 12.06 | 11.95 | 11.99 | 1,179,912 | -0.06(-0.49%) |
Apr 02, 2024 | 12.06 | 12.23 | 12.02 | 12.04 | 1,140,637 | -0.13(-1.06%) |
Apr 01, 2024 | 12.31 | 12.33 | 12.12 | 12.17 | 1,003,137 | -0.14(-1.12%) |
Mar 28, 2024 | 12.26 | 12.31 | 12.31 | 12.31 | 1,419,238 | +0.05(+0.40%) |
Mar 27, 2024 | 12.15 | 12.26 | 12.10 | 12.26 | 915,619 | +0.20(+1.64%) |
Mar 26, 2024 | 12.25 | 12.25 | 11.96 | 12.06 | 1,639,596 | -0.11(-0.89%) |
Mar 25, 2024 | 12.13 | 12.28 | 12.12 | 12.17 | 1,165,738 | +0.05(+0.41%) |
Mar 22, 2024 | 12.21 | 12.28 | 12.05 | 12.12 | 1,407,393 | -0.01(-0.08%) |
Mar 21, 2024 | 12.18 | 12.30 | 12.10 | 12.13 | 3,695,350 | -0.04(-0.32%) |
Mar 20, 2024 | 12.24 | 12.39 | 12.11 | 12.17 | 3,237,813 | -0.06(-0.48%) |
Mar 19, 2024 | 12.18 | 12.28 | 12.10 | 12.23 | 1,021,384 | +0.02(+0.16%) |
Mar 18, 2024 | 12.16 | 12.27 | 12.13 | 12.21 | 875,064 | +0.00(+0.00%) |
Mar 15, 2024 | 12.03 | 12.21 | 11.98 | 12.21 | 1,494,215 | +0.15(+1.22%) |
Mar 14, 2024 | 12.46 | 12.46 | 12.05 | 12.07 | 1,266,093 | -0.43(-3.45%) |
Mar 13, 2024 | 12.44 | 12.50 | 12.40 | 12.50 | 1,317,203 | +0.10(+0.79%) |
Mar 12, 2024 | 12.30 | 12.42 | 12.23 | 12.40 | 715,700 | +0.08(+0.64%) |
Mar 11, 2024 | 12.23 | 12.41 | 12.20 | 12.32 | 1,446,930 | +0.09(+0.72%) |
Mar 08, 2024 | 12.24 | 12.39 | 12.17 | 12.23 | 1,046,738 | +0.06(+0.48%) |
Mar 07, 2024 | 12.16 | 12.21 | 12.13 | 12.17 | 699,084 | +0.06(+0.48%) |
Mar 06, 2024 | 12.08 | 12.13 | 12.02 | 12.11 | 928,024 | +0.12(+0.98%) |
Mar 05, 2024 | 11.96 | 12.03 | 11.90 | 12.00 | 680,818 | +0.00(+0.00%) |
Mar 04, 2024 | 12.11 | 12.12 | 11.98 | 12.00 | 655,216 | -0.12(-0.97%) |
Mar 01, 2024 | 12.04 | 12.15 | 11.97 | 12.11 | 1,031,303 | +0.04(+0.32%) |
Feb 29, 2024 | 11.99 | 12.10 | 11.95 | 12.08 | 1,574,773 | +0.19(+1.56%) |
Feb 28, 2024 | 11.86 | 11.93 | 11.76 | 11.89 | 887,634 | -0.04(-0.33%) |
Feb 27, 2024 | 11.97 | 11.97 | 11.84 | 11.93 | 984,248 | +0.03(+0.25%) |
Feb 26, 2024 | 11.95 | 12.01 | 11.76 | 11.90 | 1,024,720 | -0.06(-0.49%) |
Feb 23, 2024 | 12.00 | 12.04 | 11.89 | 11.96 | 1,134,699 | -0.02(-0.16%) |
Feb 22, 2024 | 11.91 | 12.02 | 11.83 | 11.98 | 1,021,062 | +0.03(+0.25%) |
Feb 21, 2024 | 11.95 | 11.98 | 11.86 | 11.95 | 1,168,178 | -0.01(-0.08%) |
Feb 20, 2024 | 11.96 | 12.04 | 11.86 | 11.96 | 992,957 | -0.07(-0.56%) |
Feb 16, 2024 | 11.96 | 12.12 | 11.85 | 12.03 | 1,170,986 | -0.07(-0.56%) |
Feb 15, 2024 | 11.79 | 12.15 | 11.77 | 12.09 | 1,598,549 | +0.38(+3.22%) |
Feb 14, 2024 | 11.59 | 11.73 | 11.48 | 11.72 | 1,213,384 | +0.27(+2.37%) |
Feb 13, 2024 | 11.74 | 11.74 | 11.42 | 11.44 | 1,318,762 | -0.53(-4.45%) |
Feb 12, 2024 | 11.81 | 11.98 | 11.76 | 11.98 | 875,305 | +0.18(+1.56%) |
Feb 09, 2024 | 11.62 | 11.80 | 11.58 | 11.79 | 813,006 | +0.18(+1.58%) |
Feb 08, 2024 | 11.48 | 11.67 | 11.44 | 11.61 | 1,160,495 | +0.14(+1.18%) |
Feb 07, 2024 | 11.88 | 11.88 | 11.43 | 11.47 | 2,199,604 | -0.33(-2.79%) |
Feb 06, 2024 | 11.73 | 11.87 | 11.67 | 11.80 | 1,130,905 | +0.08(+0.66%) |
Feb 05, 2024 | 11.90 | 11.90 | 11.50 | 11.73 | 1,685,960 | -0.22(-1.86%) |
Feb 02, 2024 | 11.89 | 12.01 | 11.79 | 11.95 | 1,336,062 | -0.10(-0.80%) |