Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.37 | 12.37 | 12.15 | 12.19 | 426,239 | -0.20(-1.61%) |
Apr 29, 2024 | 12.47 | 12.60 | 12.36 | 12.39 | 164,528 | -0.13(-1.04%) |
Apr 26, 2024 | 12.39 | 12.67 | 12.34 | 12.52 | 227,962 | +0.08(+0.68%) |
Apr 25, 2024 | 12.52 | 12.53 | 12.12 | 12.44 | 373,633 | -0.26(-2.02%) |
Apr 24, 2024 | 12.56 | 12.71 | 12.35 | 12.69 | 510,245 | -0.01(-0.08%) |
Apr 23, 2024 | 12.20 | 12.72 | 12.20 | 12.70 | 433,637 | +0.25(+1.98%) |
Apr 22, 2024 | 12.06 | 12.70 | 12.06 | 12.45 | 891,458 | +0.64(+5.44%) |
Apr 19, 2024 | 11.03 | 11.93 | 10.78 | 11.81 | 457,828 | +0.58(+5.19%) |
Apr 18, 2024 | 11.18 | 11.30 | 11.09 | 11.23 | 290,904 | +0.10(+0.89%) |
Apr 17, 2024 | 11.26 | 11.44 | 11.12 | 11.13 | 274,325 | -0.03(-0.27%) |
Apr 16, 2024 | 11.35 | 11.37 | 11.12 | 11.16 | 415,219 | -0.27(-2.34%) |
Apr 15, 2024 | 11.47 | 11.63 | 11.28 | 11.43 | 310,267 | -0.08(-0.69%) |
Apr 12, 2024 | 11.08 | 11.62 | 11.08 | 11.51 | 674,424 | +0.46(+4.21%) |
Apr 11, 2024 | 11.13 | 11.13 | 10.83 | 11.04 | 463,708 | +0.04(+0.36%) |
Apr 10, 2024 | 11.51 | 11.51 | 10.76 | 11.00 | 438,949 | -0.91(-7.63%) |
Apr 09, 2024 | 12.04 | 12.10 | 11.89 | 11.91 | 517,126 | -0.05(-0.41%) |
Apr 08, 2024 | 11.79 | 12.00 | 11.76 | 11.96 | 463,985 | +0.20(+1.68%) |
Apr 05, 2024 | 11.65 | 11.78 | 11.56 | 11.76 | 842,104 | +0.04(+0.34%) |
Apr 04, 2024 | 12.01 | 12.16 | 11.65 | 11.72 | 568,076 | -0.11(-0.92%) |
Apr 03, 2024 | 11.83 | 11.98 | 11.71 | 11.83 | 530,996 | -0.13(-1.07%) |
Apr 02, 2024 | 11.67 | 12.03 | 11.65 | 11.96 | 574,110 | +0.08(+0.66%) |
Apr 01, 2024 | 11.99 | 11.99 | 11.70 | 11.88 | 311,126 | -0.08(-0.66%) |
Mar 28, 2024 | 11.70 | 11.98 | 11.60 | 11.96 | 693,243 | +0.30(+2.54%) |
Mar 27, 2024 | 11.35 | 11.69 | 11.35 | 11.66 | 486,315 | +0.34(+2.97%) |
Mar 26, 2024 | 12.29 | 12.29 | 11.31 | 11.33 | 242,072 | -0.87(-7.13%) |
Mar 25, 2024 | 12.05 | 12.26 | 12.05 | 12.20 | 235,923 | +0.22(+1.82%) |
Mar 22, 2024 | 12.40 | 12.40 | 11.96 | 11.98 | 251,618 | -0.37(-2.96%) |
Mar 21, 2024 | 12.19 | 12.44 | 12.19 | 12.35 | 429,497 | +0.20(+1.63%) |
Mar 20, 2024 | 11.62 | 12.28 | 11.59 | 12.15 | 242,013 | +0.49(+4.24%) |
Mar 19, 2024 | 11.57 | 11.77 | 11.57 | 11.65 | 358,417 | +0.06(+0.51%) |
Mar 18, 2024 | 11.69 | 11.81 | 11.49 | 11.59 | 901,867 | -0.12(-1.01%) |
Mar 15, 2024 | 11.28 | 11.75 | 11.28 | 11.71 | 1,342,460 | +0.47(+4.22%) |
Mar 14, 2024 | 11.82 | 11.87 | 11.19 | 11.24 | 203,231 | -0.66(-5.56%) |
Mar 13, 2024 | 12.00 | 12.17 | 11.84 | 11.90 | 157,403 | -0.17(-1.39%) |
Mar 12, 2024 | 12.20 | 12.20 | 11.86 | 12.07 | 206,382 | -0.15(-1.21%) |
Mar 11, 2024 | 12.26 | 12.33 | 12.17 | 12.22 | 156,354 | -0.04(-0.32%) |
Mar 08, 2024 | 12.44 | 12.51 | 12.24 | 12.26 | 180,205 | +0.04(+0.32%) |
Mar 07, 2024 | 12.27 | 12.40 | 12.14 | 12.22 | 179,914 | +0.18(+1.48%) |
Mar 06, 2024 | 12.05 | 12.15 | 11.70 | 12.04 | 276,129 | +0.05(+0.41%) |
Mar 05, 2024 | 11.36 | 12.02 | 11.36 | 11.99 | 351,570 | +0.54(+4.75%) |
Mar 04, 2024 | 11.56 | 11.68 | 11.40 | 11.45 | 227,752 | -0.11(-0.94%) |
Mar 01, 2024 | 11.52 | 11.62 | 11.24 | 11.56 | 225,985 | +0.01(+0.09%) |
Feb 29, 2024 | 11.65 | 11.71 | 11.39 | 11.55 | 244,553 | +0.24(+2.10%) |
Feb 28, 2024 | 11.50 | 11.54 | 11.28 | 11.31 | 240,865 | -0.29(-2.47%) |
Feb 27, 2024 | 11.84 | 11.84 | 11.57 | 11.59 | 197,003 | -0.03(-0.26%) |
Feb 26, 2024 | 11.69 | 11.79 | 11.52 | 11.62 | 264,930 | -0.15(-1.26%) |
Feb 23, 2024 | 11.90 | 11.90 | 11.60 | 11.77 | 240,771 | -0.13(-1.08%) |
Feb 22, 2024 | 12.22 | 12.22 | 11.80 | 11.90 | 234,549 | -0.39(-3.14%) |
Feb 21, 2024 | 12.26 | 12.31 | 12.11 | 12.29 | 407,667 | -0.06(-0.48%) |
Feb 20, 2024 | 12.36 | 12.54 | 12.28 | 12.35 | 228,962 | -0.08(-0.64%) |
Feb 16, 2024 | 12.61 | 12.67 | 12.43 | 12.43 | 190,652 | -0.38(-2.93%) |
Feb 15, 2024 | 12.28 | 12.82 | 12.13 | 12.80 | 258,405 | +0.66(+5.46%) |
Feb 14, 2024 | 12.23 | 12.23 | 11.86 | 12.14 | 194,965 | +0.18(+1.49%) |
Feb 13, 2024 | 12.18 | 12.38 | 11.80 | 11.96 | 346,422 | -0.77(-6.06%) |
Feb 12, 2024 | 12.25 | 12.82 | 12.25 | 12.73 | 272,652 | +0.48(+3.95%) |
Feb 09, 2024 | 11.73 | 12.31 | 11.57 | 12.25 | 343,515 | +0.57(+4.91%) |
Feb 08, 2024 | 11.70 | 11.74 | 11.46 | 11.67 | 245,939 | +0.02(+0.17%) |
Feb 07, 2024 | 12.19 | 12.19 | 11.65 | 11.65 | 220,614 | -0.55(-4.53%) |
Feb 06, 2024 | 12.17 | 12.36 | 11.91 | 12.21 | 194,415 | -0.07(-0.56%) |
Feb 05, 2024 | 12.55 | 12.55 | 12.01 | 12.28 | 247,656 | -0.49(-3.87%) |
Feb 02, 2024 | 12.56 | 12.88 | 12.44 | 12.77 | 244,124 | +0.01(+0.04%) |