Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 10.55 | 10.56 | 10.47 | 10.51 | 140,168 | -0.08(-0.76%) |
Apr 17, 2024 | 10.70 | 10.71 | 10.55 | 10.59 | 190,804 | -0.16(-1.49%) |
Apr 16, 2024 | 10.69 | 10.77 | 10.66 | 10.75 | 346,060 | -0.17(-1.56%) |
Apr 15, 2024 | 11.09 | 11.09 | 10.87 | 10.92 | 174,748 | +0.09(+0.83%) |
Apr 12, 2024 | 10.95 | 10.96 | 10.82 | 10.83 | 89,206 | -0.47(-4.16%) |
Apr 11, 2024 | 11.25 | 11.30 | 11.11 | 11.30 | 126,295 | -0.02(-0.18%) |
Apr 10, 2024 | 11.44 | 11.45 | 11.32 | 11.32 | 74,242 | -0.22(-1.91%) |
Apr 09, 2024 | 11.59 | 11.64 | 11.49 | 11.54 | 119,623 | +0.01(+0.09%) |
Apr 08, 2024 | 11.45 | 11.55 | 11.45 | 11.53 | 114,327 | +0.01(+0.10%) |
Apr 05, 2024 | 11.47 | 11.54 | 11.42 | 11.52 | 184,446 | -0.14(-1.21%) |
Apr 04, 2024 | 11.73 | 11.77 | 11.61 | 11.66 | 83,621 | +0.10(+0.87%) |
Apr 03, 2024 | 11.40 | 11.62 | 11.40 | 11.56 | 90,557 | +0.29(+2.57%) |
Apr 02, 2024 | 11.28 | 11.28 | 11.22 | 11.27 | 91,954 | -0.33(-2.84%) |
Apr 01, 2024 | 11.59 | 11.60 | 11.49 | 11.60 | 60,637 | +0.05(+0.45%) |
Mar 28, 2024 | 11.45 | 11.59 | 11.45 | 11.55 | 83,205 | +0.08(+0.68%) |
Mar 27, 2024 | 11.30 | 11.47 | 11.25 | 11.47 | 183,171 | +0.30(+2.69%) |
Mar 26, 2024 | 11.15 | 11.26 | 11.13 | 11.17 | 290,805 | +0.07(+0.63%) |
Mar 25, 2024 | 11.15 | 11.17 | 11.10 | 11.10 | 157,013 | -0.02(-0.18%) |
Mar 22, 2024 | 11.18 | 11.18 | 11.10 | 11.12 | 116,656 | -0.14(-1.24%) |
Mar 21, 2024 | 11.39 | 11.42 | 11.25 | 11.26 | 77,251 | +0.04(+0.32%) |
Mar 20, 2024 | 11.09 | 11.26 | 11.07 | 11.22 | 68,038 | +0.11(+1.02%) |
Mar 19, 2024 | 11.33 | 11.34 | 11.11 | 11.11 | 145,477 | -0.47(-4.05%) |
Mar 18, 2024 | 11.55 | 11.68 | 11.52 | 11.58 | 75,986 | -0.20(-1.71%) |
Mar 15, 2024 | 11.83 | 11.86 | 11.73 | 11.78 | 52,181 | -0.01(-0.08%) |
Mar 14, 2024 | 11.92 | 11.92 | 11.78 | 11.79 | 89,893 | -0.04(-0.34%) |
Mar 13, 2024 | 11.78 | 11.90 | 11.78 | 11.83 | 46,802 | -0.10(-0.84%) |
Mar 12, 2024 | 11.83 | 11.95 | 11.80 | 11.93 | 112,775 | +0.09(+0.76%) |
Mar 11, 2024 | 11.76 | 11.84 | 11.72 | 11.84 | 72,552 | +0.02(+0.17%) |
Mar 08, 2024 | 11.80 | 11.84 | 11.78 | 11.82 | 61,990 | -0.02(-0.17%) |
Mar 07, 2024 | 11.77 | 11.86 | 11.76 | 11.84 | 54,818 | +0.11(+0.94%) |
Mar 06, 2024 | 11.81 | 11.81 | 11.71 | 11.73 | 104,763 | -0.09(-0.76%) |
Mar 05, 2024 | 11.70 | 11.87 | 11.70 | 11.82 | 200,756 | +0.02(+0.17%) |
Mar 04, 2024 | 11.87 | 11.87 | 11.75 | 11.80 | 110,008 | -0.16(-1.34%) |
Mar 01, 2024 | 11.82 | 11.97 | 11.79 | 11.96 | 57,840 | +0.20(+1.70%) |
Feb 29, 2024 | 11.85 | 11.85 | 11.74 | 11.76 | 102,134 | -0.20(-1.67%) |
Feb 28, 2024 | 11.85 | 11.98 | 11.84 | 11.96 | 63,200 | -0.03(-0.25%) |
Feb 27, 2024 | 11.95 | 12.02 | 11.93 | 11.99 | 62,018 | +0.17(+1.44%) |
Feb 26, 2024 | 11.84 | 11.85 | 11.78 | 11.82 | 69,621 | -0.02(-0.17%) |
Feb 23, 2024 | 11.87 | 11.87 | 11.81 | 11.84 | 75,016 | -0.18(-1.50%) |
Feb 22, 2024 | 12.04 | 12.06 | 11.93 | 12.02 | 72,385 | -0.03(-0.25%) |
Feb 21, 2024 | 12.07 | 12.10 | 12.00 | 12.05 | 98,816 | +0.01(+0.08%) |
Feb 20, 2024 | 11.98 | 12.04 | 11.96 | 12.04 | 79,297 | -0.23(-1.87%) |
Feb 16, 2024 | 12.31 | 12.33 | 12.26 | 12.27 | 34,732 | +0.18(+1.49%) |
Feb 15, 2024 | 12.00 | 12.10 | 11.99 | 12.09 | 90,923 | +0.29(+2.46%) |
Feb 14, 2024 | 11.76 | 11.80 | 11.71 | 11.80 | 116,739 | +0.09(+0.77%) |
Feb 13, 2024 | 11.76 | 11.80 | 11.66 | 11.71 | 73,292 | -0.36(-2.98%) |
Feb 12, 2024 | 12.04 | 12.15 | 12.04 | 12.07 | 139,114 | +0.19(+1.60%) |
Feb 09, 2024 | 11.82 | 11.88 | 11.75 | 11.88 | 111,255 | +0.12(+1.02%) |
Feb 08, 2024 | 11.74 | 11.81 | 11.70 | 11.76 | 100,015 | +0.30(+2.62%) |
Feb 07, 2024 | 11.49 | 11.49 | 11.39 | 11.46 | 215,114 | +0.15(+1.29%) |
Feb 06, 2024 | 11.26 | 11.32 | 11.24 | 11.31 | 172,526 | -0.03(-0.23%) |
Feb 05, 2024 | 11.28 | 11.35 | 11.26 | 11.34 | 200,560 | -0.10(-0.87%) |
Feb 02, 2024 | 11.50 | 11.54 | 11.39 | 11.44 | 82,678 | -0.32(-2.72%) |