Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.74 | 11.94 | 11.60 | 11.66 | 123,327 | -0.19(-1.60%) |
Apr 25, 2024 | 12.49 | 12.49 | 11.36 | 11.85 | 284,576 | -0.33(-2.71%) |
Apr 24, 2024 | 12.11 | 12.21 | 11.83 | 12.18 | 162,520 | -0.08(-0.65%) |
Apr 23, 2024 | 12.00 | 12.40 | 12.00 | 12.26 | 147,770 | +0.20(+1.66%) |
Apr 22, 2024 | 11.82 | 12.11 | 11.82 | 12.06 | 120,755 | +0.22(+1.86%) |
Apr 19, 2024 | 11.36 | 11.92 | 11.36 | 11.84 | 232,551 | +0.42(+3.68%) |
Apr 18, 2024 | 11.30 | 11.51 | 11.30 | 11.42 | 146,366 | +0.13(+1.15%) |
Apr 17, 2024 | 11.50 | 11.62 | 11.29 | 11.29 | 125,051 | -0.11(-0.96%) |
Apr 16, 2024 | 11.29 | 11.43 | 11.18 | 11.40 | 120,505 | -0.01(-0.09%) |
Apr 15, 2024 | 11.53 | 11.72 | 11.35 | 11.41 | 138,878 | -0.14(-1.21%) |
Apr 12, 2024 | 11.40 | 11.55 | 11.40 | 11.55 | 118,812 | +0.08(+0.70%) |
Apr 11, 2024 | 11.50 | 11.55 | 11.28 | 11.47 | 141,552 | +0.10(+0.88%) |
Apr 10, 2024 | 11.75 | 11.86 | 11.22 | 11.37 | 264,755 | -0.74(-6.11%) |
Apr 09, 2024 | 12.09 | 12.17 | 12.03 | 12.11 | 107,674 | +0.09(+0.75%) |
Apr 08, 2024 | 11.98 | 12.08 | 11.97 | 12.02 | 103,656 | +0.13(+1.09%) |
Apr 05, 2024 | 11.89 | 11.97 | 11.78 | 11.89 | 165,234 | -0.01(-0.08%) |
Apr 04, 2024 | 12.23 | 12.38 | 11.89 | 11.90 | 220,101 | -0.15(-1.24%) |
Apr 03, 2024 | 11.91 | 12.16 | 11.81 | 12.05 | 223,285 | +0.06(+0.49%) |
Apr 02, 2024 | 12.02 | 12.16 | 11.91 | 11.99 | 164,478 | -0.28(-2.25%) |
Apr 01, 2024 | 12.62 | 12.62 | 12.22 | 12.27 | 118,397 | -0.39(-3.12%) |
Mar 28, 2024 | 12.54 | 12.76 | 12.46 | 12.66 | 157,217 | +0.11(+0.87%) |
Mar 27, 2024 | 12.05 | 12.55 | 12.05 | 12.55 | 170,598 | +0.58(+4.86%) |
Mar 26, 2024 | 12.24 | 12.25 | 11.91 | 11.97 | 105,849 | -0.18(-1.46%) |
Mar 25, 2024 | 12.19 | 12.33 | 12.11 | 12.15 | 98,292 | +0.02(+0.16%) |
Mar 22, 2024 | 12.51 | 12.51 | 12.12 | 12.13 | 124,399 | -0.37(-2.92%) |
Mar 21, 2024 | 12.21 | 12.55 | 12.21 | 12.49 | 194,480 | +0.32(+2.59%) |
Mar 20, 2024 | 11.65 | 12.38 | 11.65 | 12.18 | 174,952 | +0.45(+3.87%) |
Mar 19, 2024 | 11.46 | 11.76 | 11.46 | 11.72 | 143,755 | +0.13(+1.11%) |
Mar 18, 2024 | 11.65 | 11.93 | 11.50 | 11.60 | 187,662 | -0.10(-0.84%) |
Mar 15, 2024 | 11.68 | 11.99 | 11.68 | 11.69 | 481,087 | -0.01(-0.08%) |
Mar 14, 2024 | 12.05 | 12.09 | 11.63 | 11.70 | 159,352 | -0.36(-2.95%) |
Mar 13, 2024 | 12.06 | 12.24 | 11.96 | 12.06 | 279,628 | -0.03(-0.24%) |
Mar 12, 2024 | 12.36 | 12.40 | 12.05 | 12.09 | 106,359 | -0.28(-2.23%) |
Mar 11, 2024 | 12.28 | 12.43 | 12.19 | 12.37 | 97,320 | +0.02(+0.16%) |
Mar 08, 2024 | 12.53 | 12.55 | 12.30 | 12.35 | 101,934 | +0.03(+0.24%) |
Mar 07, 2024 | 12.48 | 12.67 | 12.24 | 12.32 | 116,984 | +0.02(+0.16%) |
Mar 06, 2024 | 12.12 | 12.46 | 11.90 | 12.30 | 190,287 | +0.13(+1.05%) |
Mar 05, 2024 | 11.79 | 12.31 | 11.79 | 12.17 | 120,605 | +0.34(+2.84%) |
Mar 04, 2024 | 11.82 | 12.06 | 11.80 | 11.83 | 117,555 | +0.01(+0.08%) |
Mar 01, 2024 | 11.77 | 11.86 | 11.47 | 11.82 | 120,340 | -0.06(-0.50%) |
Feb 29, 2024 | 12.04 | 12.16 | 11.80 | 11.88 | 150,418 | +0.16(+1.35%) |
Feb 28, 2024 | 11.53 | 11.80 | 11.49 | 11.72 | 173,912 | +0.09(+0.76%) |
Feb 27, 2024 | 11.81 | 11.90 | 11.57 | 11.64 | 119,824 | -0.01(-0.09%) |
Feb 26, 2024 | 11.84 | 12.00 | 11.62 | 11.65 | 125,829 | -0.30(-2.48%) |
Feb 23, 2024 | 11.91 | 12.09 | 11.70 | 11.94 | 186,835 | +0.04(+0.33%) |
Feb 22, 2024 | 12.12 | 12.23 | 11.82 | 11.90 | 184,727 | -0.27(-2.19%) |
Feb 21, 2024 | 12.21 | 12.23 | 11.96 | 12.17 | 145,866 | -0.09(-0.72%) |
Feb 20, 2024 | 12.34 | 12.50 | 12.21 | 12.26 | 174,128 | -0.30(-2.36%) |
Feb 16, 2024 | 12.40 | 12.65 | 12.28 | 12.55 | 175,070 | -0.04(-0.31%) |
Feb 15, 2024 | 12.18 | 12.68 | 12.17 | 12.59 | 160,824 | +0.57(+4.76%) |
Feb 14, 2024 | 11.99 | 12.07 | 11.79 | 12.02 | 147,684 | +0.26(+2.18%) |
Feb 13, 2024 | 12.13 | 12.18 | 11.65 | 11.76 | 227,855 | -0.88(-6.95%) |
Feb 12, 2024 | 12.33 | 12.83 | 12.33 | 12.64 | 189,946 | +0.29(+2.32%) |
Feb 09, 2024 | 12.08 | 12.40 | 11.94 | 12.36 | 127,319 | +0.31(+2.54%) |
Feb 08, 2024 | 11.88 | 12.07 | 11.83 | 12.05 | 121,061 | +0.10(+0.87%) |
Feb 07, 2024 | 12.11 | 12.14 | 11.58 | 11.95 | 184,762 | -0.09(-0.74%) |
Feb 06, 2024 | 12.43 | 12.62 | 11.96 | 12.04 | 186,549 | -0.45(-3.60%) |
Feb 05, 2024 | 12.33 | 12.67 | 12.13 | 12.48 | 250,072 | -0.05(-0.39%) |
Feb 02, 2024 | 12.30 | 12.61 | 12.25 | 12.53 | 200,684 | -0.10(-0.78%) |