Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.38 | 11.54 | 11.24 | 11.37 | 123,110 | -0.01(-0.09%) |
Apr 25, 2024 | 11.45 | 11.49 | 11.05 | 11.38 | 226,175 | -0.30(-2.57%) |
Apr 24, 2024 | 11.82 | 12.01 | 11.42 | 11.68 | 215,255 | -0.59(-4.81%) |
Apr 23, 2024 | 11.89 | 12.40 | 11.89 | 12.27 | 154,193 | +0.33(+2.76%) |
Apr 22, 2024 | 11.75 | 12.09 | 11.75 | 11.94 | 113,386 | +0.18(+1.53%) |
Apr 19, 2024 | 11.27 | 11.79 | 11.27 | 11.76 | 185,996 | +0.43(+3.80%) |
Apr 18, 2024 | 11.15 | 11.39 | 11.06 | 11.33 | 132,933 | +0.19(+1.71%) |
Apr 17, 2024 | 11.26 | 11.43 | 11.10 | 11.14 | 150,837 | -0.02(-0.18%) |
Apr 16, 2024 | 10.97 | 11.21 | 10.74 | 11.16 | 134,887 | +0.07(+0.63%) |
Apr 15, 2024 | 11.14 | 11.30 | 10.95 | 11.09 | 106,805 | +0.00(+0.00%) |
Apr 12, 2024 | 11.04 | 11.14 | 10.96 | 11.09 | 132,032 | -0.10(-0.89%) |
Apr 11, 2024 | 11.19 | 11.22 | 10.93 | 11.19 | 151,979 | +0.08(+0.72%) |
Apr 10, 2024 | 11.78 | 11.78 | 10.95 | 11.11 | 227,899 | -0.97(-8.03%) |
Apr 09, 2024 | 12.15 | 12.35 | 12.04 | 12.08 | 122,629 | -0.02(-0.17%) |
Apr 08, 2024 | 11.96 | 12.18 | 11.96 | 12.10 | 88,119 | +0.18(+1.51%) |
Apr 05, 2024 | 12.05 | 12.28 | 11.90 | 11.92 | 118,707 | -0.28(-2.30%) |
Apr 04, 2024 | 12.23 | 12.50 | 12.12 | 12.20 | 156,528 | +0.13(+1.08%) |
Apr 03, 2024 | 12.45 | 12.60 | 12.03 | 12.07 | 123,310 | -0.41(-3.29%) |
Apr 02, 2024 | 12.36 | 12.57 | 12.26 | 12.48 | 220,996 | -0.08(-0.64%) |
Apr 01, 2024 | 12.68 | 12.68 | 12.34 | 12.56 | 202,712 | -0.05(-0.40%) |
Mar 28, 2024 | 12.36 | 12.64 | 12.64 | 12.61 | 275,235 | +0.28(+2.27%) |
Mar 27, 2024 | 11.82 | 12.33 | 11.82 | 12.33 | 211,721 | +0.60(+5.12%) |
Mar 26, 2024 | 11.93 | 12.05 | 11.69 | 11.73 | 158,545 | -0.09(-0.76%) |
Mar 25, 2024 | 11.91 | 12.15 | 11.78 | 11.82 | 121,922 | -0.10(-0.84%) |
Mar 22, 2024 | 12.12 | 12.22 | 11.88 | 11.92 | 267,364 | -0.16(-1.32%) |
Mar 21, 2024 | 12.22 | 12.40 | 12.07 | 12.08 | 192,300 | -0.10(-0.82%) |
Mar 20, 2024 | 11.79 | 12.28 | 11.66 | 12.18 | 331,101 | +0.39(+3.31%) |
Mar 19, 2024 | 11.78 | 11.98 | 11.76 | 11.79 | 128,529 | -0.02(-0.17%) |
Mar 18, 2024 | 11.96 | 12.04 | 11.72 | 11.81 | 168,502 | -0.13(-1.09%) |
Mar 15, 2024 | 11.63 | 11.96 | 11.63 | 11.94 | 622,962 | +0.31(+2.67%) |
Mar 14, 2024 | 12.42 | 12.51 | 11.58 | 11.63 | 182,614 | -0.87(-6.96%) |
Mar 13, 2024 | 12.54 | 12.78 | 12.41 | 12.50 | 113,314 | -0.12(-0.95%) |
Mar 12, 2024 | 12.95 | 12.95 | 12.56 | 12.62 | 116,558 | -0.31(-2.40%) |
Mar 11, 2024 | 12.62 | 13.02 | 12.62 | 12.93 | 150,439 | +0.25(+1.97%) |
Mar 08, 2024 | 12.92 | 12.93 | 12.61 | 12.68 | 122,968 | -0.02(-0.16%) |
Mar 07, 2024 | 12.64 | 12.90 | 12.54 | 12.70 | 208,834 | +0.25(+1.97%) |
Mar 06, 2024 | 12.63 | 12.67 | 12.19 | 12.45 | 275,900 | -0.15(-1.17%) |
Mar 05, 2024 | 12.42 | 12.80 | 12.32 | 12.60 | 228,680 | +0.09(+0.71%) |
Mar 04, 2024 | 12.54 | 12.81 | 12.42 | 12.51 | 221,747 | -0.03(-0.24%) |
Mar 01, 2024 | 12.50 | 12.59 | 12.07 | 12.54 | 205,613 | -0.08(-0.62%) |
Feb 29, 2024 | 12.69 | 12.90 | 12.51 | 12.62 | 379,573 | +0.23(+1.82%) |
Feb 28, 2024 | 12.29 | 12.48 | 12.24 | 12.40 | 215,194 | +0.04(+0.32%) |
Feb 27, 2024 | 12.61 | 12.76 | 12.31 | 12.36 | 176,426 | -0.11(-0.87%) |
Feb 26, 2024 | 12.70 | 12.89 | 12.38 | 12.46 | 172,900 | -0.24(-1.86%) |
Feb 23, 2024 | 13.07 | 13.09 | 12.70 | 12.70 | 149,173 | -0.41(-3.15%) |
Feb 22, 2024 | 13.08 | 13.17 | 12.89 | 13.11 | 222,694 | +0.03(+0.22%) |
Feb 21, 2024 | 13.12 | 13.18 | 12.94 | 13.08 | 220,870 | -0.05(-0.37%) |
Feb 20, 2024 | 13.21 | 13.48 | 13.08 | 13.13 | 263,164 | -0.29(-2.20%) |
Feb 16, 2024 | 13.05 | 13.76 | 12.80 | 13.43 | 544,529 | +0.15(+1.11%) |
Feb 15, 2024 | 12.85 | 13.38 | 12.78 | 13.28 | 763,396 | +0.58(+4.57%) |
Feb 14, 2024 | 12.72 | 12.79 | 12.53 | 12.70 | 255,131 | +0.13(+1.02%) |
Feb 13, 2024 | 12.86 | 13.24 | 12.42 | 12.57 | 283,023 | -0.78(-5.82%) |
Feb 12, 2024 | 12.97 | 13.57 | 12.94 | 13.35 | 528,794 | +0.29(+2.18%) |
Feb 09, 2024 | 13.03 | 13.06 | 12.61 | 13.06 | 375,448 | +0.19(+1.45%) |
Feb 08, 2024 | 13.25 | 13.32 | 12.78 | 12.88 | 260,487 | -0.32(-2.46%) |
Feb 07, 2024 | 13.33 | 13.43 | 12.82 | 13.20 | 395,281 | -0.20(-1.47%) |
Feb 06, 2024 | 14.78 | 14.94 | 13.28 | 13.40 | 396,435 | -1.43(-9.62%) |
Feb 05, 2024 | 14.94 | 15.02 | 14.58 | 14.82 | 147,374 | -0.36(-2.39%) |
Feb 02, 2024 | 15.05 | 15.52 | 15.05 | 15.19 | 165,629 | -0.21(-1.34%) |