Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.33 | 12.33 | 12.00 | 12.07 | 38,546 | -0.56(-4.43%) |
Apr 25, 2024 | 12.81 | 12.92 | 12.63 | 12.63 | 5,612 | +0.11(+0.85%) |
Apr 24, 2024 | 12.55 | 12.63 | 12.52 | 12.52 | 16,428 | +0.16(+1.26%) |
Apr 23, 2024 | 12.74 | 12.79 | 12.20 | 12.37 | 18,980 | -0.16(-1.30%) |
Apr 22, 2024 | 12.90 | 12.97 | 12.48 | 12.53 | 13,591 | -0.20(-1.58%) |
Apr 19, 2024 | 13.05 | 13.28 | 12.65 | 12.73 | 20,952 | -0.52(-3.91%) |
Apr 18, 2024 | 13.12 | 13.55 | 13.03 | 13.25 | 18,666 | +0.04(+0.31%) |
Apr 17, 2024 | 13.15 | 13.47 | 13.03 | 13.21 | 8,430 | -0.10(-0.75%) |
Apr 16, 2024 | 13.21 | 13.44 | 13.19 | 13.31 | 23,769 | +0.63(+4.93%) |
Apr 15, 2024 | 12.59 | 12.91 | 12.56 | 12.68 | 11,697 | +0.37(+3.04%) |
Apr 12, 2024 | 12.02 | 12.38 | 12.02 | 12.31 | 18,156 | +0.40(+3.32%) |
Apr 11, 2024 | 11.85 | 11.98 | 11.82 | 11.91 | 14,031 | +0.18(+1.58%) |
Apr 10, 2024 | 11.50 | 11.79 | 11.47 | 11.73 | 25,400 | +0.61(+5.49%) |
Apr 09, 2024 | 11.27 | 11.32 | 11.12 | 11.12 | 18,829 | -0.32(-2.79%) |
Apr 08, 2024 | 11.65 | 11.65 | 11.44 | 11.44 | 14,905 | -0.51(-4.24%) |
Apr 05, 2024 | 11.85 | 12.02 | 11.84 | 11.95 | 17,445 | +0.18(+1.49%) |
Apr 04, 2024 | 11.40 | 11.79 | 11.19 | 11.77 | 28,420 | +0.02(+0.13%) |
Apr 03, 2024 | 11.94 | 12.12 | 11.74 | 11.75 | 50,899 | -0.08(-0.64%) |
Apr 02, 2024 | 11.71 | 11.96 | 11.71 | 11.83 | 12,425 | -0.12(-1.00%) |
Apr 01, 2024 | 11.51 | 12.02 | 11.51 | 11.95 | 22,114 | +0.47(+4.06%) |
Mar 28, 2024 | 11.45 | 11.54 | 11.41 | 11.48 | 7,889 | +0.02(+0.20%) |
Mar 27, 2024 | 11.73 | 11.73 | 11.46 | 11.46 | 2,651 | -0.16(-1.40%) |
Mar 26, 2024 | 11.62 | 11.64 | 11.60 | 11.62 | 4,696 | -0.02(-0.16%) |
Mar 25, 2024 | 11.70 | 11.70 | 11.60 | 11.64 | 5,968 | -0.06(-0.54%) |
Mar 22, 2024 | 11.59 | 11.70 | 11.54 | 11.70 | 4,285 | +0.29(+2.59%) |
Mar 21, 2024 | 11.19 | 11.42 | 11.19 | 11.41 | 8,644 | +0.17(+1.51%) |
Mar 20, 2024 | 11.71 | 11.71 | 11.21 | 11.24 | 23,182 | -0.60(-5.10%) |
Mar 19, 2024 | 11.94 | 11.94 | 11.75 | 11.84 | 2,490 | -0.06(-0.48%) |
Mar 18, 2024 | 11.61 | 12.02 | 11.61 | 11.90 | 14,186 | +0.09(+0.74%) |
Mar 15, 2024 | 11.75 | 11.84 | 11.75 | 11.81 | 7,991 | +0.21(+1.84%) |
Mar 14, 2024 | 11.44 | 11.64 | 11.44 | 11.60 | 3,105 | +0.20(+1.77%) |
Mar 13, 2024 | 11.52 | 11.52 | 11.34 | 11.40 | 15,776 | -0.07(-0.61%) |
Mar 12, 2024 | 11.66 | 11.75 | 11.41 | 11.47 | 7,010 | -0.34(-2.87%) |
Mar 11, 2024 | 11.89 | 11.89 | 11.65 | 11.81 | 34,879 | +0.12(+1.03%) |
Mar 08, 2024 | 11.75 | 11.80 | 11.58 | 11.69 | 24,128 | +0.57(+5.11%) |
Mar 07, 2024 | 11.19 | 11.19 | 11.12 | 11.12 | 2,028 | +0.03(+0.27%) |
Mar 06, 2024 | 11.11 | 11.11 | 10.98 | 11.09 | 6,128 | -0.21(-1.85%) |
Mar 05, 2024 | 11.23 | 11.30 | 11.19 | 11.30 | 13,332 | +0.10(+0.89%) |
Mar 04, 2024 | 11.19 | 11.21 | 11.18 | 11.20 | 1,548 | +0.13(+1.13%) |
Mar 01, 2024 | 11.06 | 11.07 | 10.93 | 11.07 | 6,213 | -0.09(-0.80%) |
Feb 29, 2024 | 11.10 | 11.25 | 11.10 | 11.16 | 19,514 | +0.21(+1.93%) |
Feb 28, 2024 | 10.73 | 10.95 | 10.73 | 10.95 | 12,967 | +0.46(+4.37%) |
Feb 27, 2024 | 10.70 | 10.70 | 10.49 | 10.49 | 25,581 | -0.52(-4.75%) |
Feb 26, 2024 | 10.99 | 11.07 | 10.94 | 11.01 | 4,393 | -0.09(-0.83%) |
Feb 23, 2024 | 10.98 | 11.11 | 10.98 | 11.11 | 16,601 | +0.22(+2.05%) |
Feb 22, 2024 | 10.71 | 10.90 | 10.71 | 10.88 | 13,327 | +0.12(+1.07%) |
Feb 21, 2024 | 10.75 | 10.84 | 10.74 | 10.77 | 19,545 | +0.00(+0.03%) |
Feb 20, 2024 | 10.88 | 10.88 | 10.76 | 10.76 | 18,366 | -0.35(-3.13%) |
Feb 16, 2024 | 11.25 | 11.31 | 11.09 | 11.11 | 13,051 | -0.22(-1.92%) |
Feb 15, 2024 | 11.43 | 11.47 | 11.28 | 11.33 | 1,865 | -0.18(-1.54%) |
Feb 14, 2024 | 11.55 | 11.55 | 11.39 | 11.51 | 2,925 | -0.22(-1.87%) |
Feb 13, 2024 | 11.74 | 11.87 | 11.47 | 11.73 | 16,004 | +0.70(+6.31%) |
Feb 12, 2024 | 11.26 | 11.26 | 10.94 | 11.03 | 15,063 | -0.22(-1.96%) |
Feb 09, 2024 | 11.37 | 11.40 | 11.20 | 11.25 | 3,605 | -0.16(-1.43%) |
Feb 08, 2024 | 11.15 | 11.42 | 11.15 | 11.41 | 11,898 | +0.42(+3.86%) |
Feb 07, 2024 | 10.97 | 11.02 | 10.93 | 10.99 | 8,086 | +0.14(+1.29%) |
Feb 06, 2024 | 11.15 | 11.17 | 10.85 | 10.85 | 19,057 | -0.61(-5.31%) |
Feb 05, 2024 | 11.55 | 11.79 | 11.44 | 11.46 | 11,141 | -0.00(-0.03%) |
Feb 02, 2024 | 11.45 | 11.61 | 11.45 | 11.46 | 22,436 | +0.42(+3.80%) |