Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.37 | 11.59 | 11.23 | 11.56 | 1,093,813 | +0.38(+3.40%) |
Apr 25, 2024 | 11.10 | 11.19 | 11.05 | 11.18 | 1,213,084 | -0.18(-1.58%) |
Apr 24, 2024 | 11.41 | 11.51 | 11.24 | 11.36 | 1,047,099 | -0.01(-0.09%) |
Apr 23, 2024 | 11.18 | 11.60 | 11.18 | 11.37 | 1,935,242 | +0.14(+1.25%) |
Apr 22, 2024 | 11.17 | 11.34 | 11.13 | 11.23 | 1,619,923 | +0.10(+0.90%) |
Apr 19, 2024 | 11.19 | 11.44 | 11.09 | 11.13 | 1,376,210 | -0.10(-0.89%) |
Apr 18, 2024 | 11.17 | 11.36 | 11.05 | 11.23 | 1,600,871 | -0.02(-0.18%) |
Apr 17, 2024 | 11.17 | 11.38 | 11.14 | 11.25 | 1,450,671 | +0.13(+1.17%) |
Apr 16, 2024 | 11.02 | 11.31 | 10.98 | 11.12 | 2,052,229 | -0.08(-0.71%) |
Apr 15, 2024 | 11.56 | 11.80 | 11.13 | 11.20 | 2,213,375 | -0.43(-3.70%) |
Apr 12, 2024 | 11.80 | 11.94 | 11.61 | 11.63 | 1,445,919 | -0.31(-2.60%) |
Apr 11, 2024 | 11.97 | 12.01 | 11.67 | 11.94 | 1,750,207 | +0.07(+0.59%) |
Apr 10, 2024 | 11.68 | 11.93 | 11.60 | 11.87 | 1,962,344 | -0.23(-1.90%) |
Apr 09, 2024 | 12.00 | 12.16 | 11.87 | 12.10 | 1,200,248 | +0.22(+1.85%) |
Apr 08, 2024 | 11.98 | 12.06 | 11.81 | 11.88 | 1,472,574 | -0.03(-0.25%) |
Apr 05, 2024 | 11.95 | 12.05 | 11.81 | 11.91 | 2,128,250 | -0.02(-0.17%) |
Apr 04, 2024 | 12.39 | 12.45 | 11.92 | 11.93 | 1,659,155 | -0.25(-2.05%) |
Apr 03, 2024 | 11.90 | 12.24 | 11.90 | 12.18 | 2,142,585 | +0.05(+0.41%) |
Apr 02, 2024 | 11.91 | 12.26 | 11.77 | 12.13 | 2,446,799 | -0.08(-0.66%) |
Apr 01, 2024 | 12.25 | 12.46 | 12.15 | 12.21 | 1,567,108 | -0.05(-0.41%) |
Mar 28, 2024 | 12.27 | 12.25 | 12.16 | 12.26 | 2,753,544 | -0.02(-0.16%) |
Mar 27, 2024 | 12.28 | 12.40 | 12.14 | 12.28 | 2,102,057 | +0.13(+1.07%) |
Mar 26, 2024 | 12.54 | 12.61 | 12.12 | 12.15 | 1,813,940 | -0.25(-2.02%) |
Mar 25, 2024 | 12.30 | 12.52 | 12.28 | 12.40 | 1,500,156 | +0.10(+0.81%) |
Mar 22, 2024 | 12.64 | 12.64 | 12.28 | 12.30 | 1,644,489 | -0.27(-2.15%) |
Mar 21, 2024 | 12.49 | 12.69 | 12.43 | 12.57 | 2,297,277 | +0.09(+0.72%) |
Mar 20, 2024 | 11.95 | 12.60 | 11.95 | 12.48 | 2,367,779 | +0.47(+3.91%) |
Mar 19, 2024 | 11.97 | 12.12 | 11.63 | 12.01 | 3,067,191 | -0.05(-0.41%) |
Mar 18, 2024 | 12.14 | 12.31 | 12.00 | 12.06 | 2,955,245 | +0.10(+0.84%) |
Mar 15, 2024 | 12.18 | 12.36 | 11.92 | 11.96 | 2,474,104 | -0.29(-2.37%) |
Mar 14, 2024 | 12.58 | 12.64 | 12.11 | 12.25 | 2,085,028 | -0.34(-2.70%) |
Mar 13, 2024 | 12.58 | 12.83 | 12.51 | 12.59 | 1,424,178 | -0.03(-0.24%) |
Mar 12, 2024 | 12.79 | 12.92 | 12.61 | 12.62 | 1,432,627 | -0.18(-1.41%) |
Mar 11, 2024 | 12.89 | 13.08 | 12.75 | 12.80 | 1,430,915 | -0.13(-1.01%) |
Mar 08, 2024 | 12.97 | 13.27 | 12.85 | 12.93 | 1,430,331 | +0.03(+0.23%) |
Mar 07, 2024 | 12.96 | 13.30 | 12.89 | 12.90 | 2,053,663 | +0.02(+0.16%) |
Mar 06, 2024 | 13.02 | 13.14 | 12.87 | 12.88 | 1,417,721 | +0.09(+0.70%) |
Mar 05, 2024 | 12.93 | 13.07 | 12.74 | 12.79 | 2,154,742 | -0.30(-2.29%) |
Mar 04, 2024 | 13.48 | 13.63 | 13.08 | 13.09 | 1,775,473 | -0.41(-3.04%) |
Mar 01, 2024 | 13.12 | 13.73 | 13.00 | 13.50 | 2,352,467 | +0.40(+3.05%) |
Feb 29, 2024 | 13.25 | 13.46 | 13.09 | 13.10 | 2,023,743 | +0.04(+0.31%) |
Feb 28, 2024 | 12.99 | 13.17 | 12.93 | 13.06 | 1,351,380 | -0.05(-0.38%) |
Feb 27, 2024 | 13.51 | 13.57 | 13.10 | 13.11 | 2,002,979 | -0.22(-1.65%) |
Feb 26, 2024 | 13.20 | 13.73 | 13.13 | 13.33 | 1,638,322 | +0.13(+0.98%) |
Feb 23, 2024 | 12.98 | 13.21 | 12.85 | 13.20 | 1,855,504 | +0.10(+0.76%) |
Feb 22, 2024 | 13.03 | 13.47 | 12.95 | 13.10 | 2,650,980 | +0.09(+0.69%) |
Feb 21, 2024 | 12.55 | 13.10 | 12.47 | 13.01 | 2,829,510 | +0.33(+2.60%) |
Feb 20, 2024 | 13.45 | 13.53 | 12.64 | 12.68 | 4,498,472 | -1.05(-7.65%) |
Feb 16, 2024 | 13.75 | 13.90 | 13.42 | 13.73 | 2,966,765 | -0.14(-1.05%) |
Feb 15, 2024 | 15.39 | 15.39 | 13.69 | 13.88 | 7,147,153 | -1.37(-8.96%) |
Feb 14, 2024 | 14.44 | 15.31 | 14.24 | 15.24 | 6,369,310 | +1.32(+9.48%) |
Feb 13, 2024 | 14.15 | 14.26 | 13.85 | 13.92 | 2,419,746 | -0.79(-5.37%) |
Feb 12, 2024 | 14.55 | 15.05 | 14.44 | 14.71 | 1,668,933 | +0.24(+1.66%) |
Feb 09, 2024 | 14.20 | 14.51 | 14.08 | 14.47 | 2,105,169 | +0.43(+3.06%) |
Feb 08, 2024 | 13.99 | 14.41 | 13.80 | 14.04 | 1,648,713 | +0.13(+0.93%) |
Feb 07, 2024 | 13.91 | 14.03 | 13.58 | 13.91 | 1,234,107 | -0.02(-0.14%) |
Feb 06, 2024 | 13.50 | 14.01 | 13.43 | 13.93 | 1,224,518 | +0.42(+3.11%) |
Feb 05, 2024 | 13.98 | 13.98 | 13.45 | 13.51 | 1,845,276 | -0.64(-4.52%) |
Feb 02, 2024 | 13.68 | 14.24 | 13.57 | 14.15 | 1,331,999 | +0.18(+1.29%) |