Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.07 | 12.09 | 12.02 | 12.02 | 2,550 | -0.15(-1.23%) |
Apr 29, 2024 | 12.13 | 12.17 | 12.11 | 12.17 | 4,225 | +0.13(+1.10%) |
Apr 26, 2024 | 11.97 | 12.05 | 11.97 | 12.04 | 3,421 | -0.02(-0.13%) |
Apr 25, 2024 | 11.98 | 12.05 | 11.95 | 12.05 | 5,863 | +0.03(+0.27%) |
Apr 24, 2024 | 12.03 | 12.03 | 11.96 | 12.02 | 6,532 | +0.01(+0.06%) |
Apr 23, 2024 | 12.01 | 12.02 | 11.99 | 12.01 | 7,296 | +0.08(+0.65%) |
Apr 22, 2024 | 11.79 | 11.94 | 11.79 | 11.93 | 2,637 | +0.26(+2.20%) |
Apr 19, 2024 | 11.69 | 11.73 | 11.67 | 11.68 | 9,889 | -0.05(-0.46%) |
Apr 18, 2024 | 11.75 | 11.82 | 11.72 | 11.73 | 8,201 | +0.04(+0.37%) |
Apr 17, 2024 | 11.75 | 11.75 | 11.67 | 11.69 | 12,463 | -0.00(-0.02%) |
Apr 16, 2024 | 11.58 | 11.78 | 11.58 | 11.69 | 7,543 | -0.04(-0.38%) |
Apr 15, 2024 | 11.92 | 11.92 | 11.72 | 11.73 | 4,279 | -0.18(-1.51%) |
Apr 12, 2024 | 11.97 | 12.03 | 11.91 | 11.91 | 8,899 | -0.19(-1.61%) |
Apr 11, 2024 | 12.09 | 12.11 | 12.05 | 12.11 | 6,780 | -0.00(-0.00%) |
Apr 10, 2024 | 12.08 | 12.13 | 12.08 | 12.11 | 14,455 | -0.15(-1.19%) |
Apr 09, 2024 | 12.26 | 12.26 | 12.21 | 12.26 | 2,415 | +0.06(+0.45%) |
Apr 08, 2024 | 12.17 | 12.27 | 12.17 | 12.20 | 6,984 | +0.00(+0.02%) |
Apr 05, 2024 | 12.11 | 12.20 | 12.11 | 12.20 | 5,333 | +0.20(+1.64%) |
Apr 04, 2024 | 12.15 | 12.20 | 12.00 | 12.00 | 5,279 | -0.02(-0.20%) |
Apr 03, 2024 | 11.96 | 12.09 | 11.96 | 12.03 | 28,029 | -0.00(-0.04%) |
Apr 02, 2024 | 11.97 | 12.03 | 11.95 | 12.03 | 7,932 | -0.03(-0.23%) |
Apr 01, 2024 | 12.12 | 12.12 | 12.06 | 12.06 | 1,699 | -0.01(-0.07%) |
Mar 28, 2024 | 12.08 | 12.10 | 12.06 | 12.07 | 13,365 | +0.05(+0.38%) |
Mar 27, 2024 | 12.05 | 12.05 | 11.97 | 12.02 | 4,595 | -0.03(-0.23%) |
Mar 26, 2024 | 12.08 | 12.11 | 12.05 | 12.05 | 9,048 | +0.08(+0.65%) |
Mar 25, 2024 | 11.98 | 11.99 | 11.97 | 11.97 | 1,257 | -0.01(-0.08%) |
Mar 22, 2024 | 11.96 | 12.01 | 11.96 | 11.98 | 12,568 | -0.06(-0.51%) |
Mar 21, 2024 | 12.10 | 12.10 | 12.02 | 12.04 | 35,180 | +0.02(+0.17%) |
Mar 20, 2024 | 11.86 | 12.05 | 11.86 | 12.02 | 11,665 | +0.17(+1.46%) |
Mar 19, 2024 | 11.64 | 11.85 | 11.64 | 11.85 | 13,700 | -0.06(-0.49%) |
Mar 18, 2024 | 11.96 | 11.96 | 11.87 | 11.91 | 7,763 | +0.01(+0.05%) |
Mar 15, 2024 | 11.90 | 11.90 | 11.89 | 11.90 | 747 | -0.06(-0.46%) |
Mar 14, 2024 | 12.10 | 12.13 | 11.95 | 11.96 | 14,843 | -0.05(-0.40%) |
Mar 13, 2024 | 12.00 | 12.05 | 11.98 | 12.00 | 7,549 | -0.10(-0.85%) |
Mar 12, 2024 | 12.05 | 12.15 | 12.05 | 12.11 | 10,169 | +0.08(+0.68%) |
Mar 11, 2024 | 11.94 | 12.12 | 11.94 | 12.02 | 18,988 | +0.15(+1.26%) |
Mar 08, 2024 | 11.98 | 11.99 | 11.88 | 11.88 | 1,756 | -0.06(-0.54%) |
Mar 07, 2024 | 11.94 | 12.00 | 11.94 | 11.94 | 1,952 | +0.04(+0.34%) |
Mar 06, 2024 | 11.79 | 11.91 | 11.79 | 11.90 | 1,104 | +0.26(+2.22%) |
Mar 05, 2024 | 11.68 | 11.69 | 11.63 | 11.64 | 10,057 | -0.17(-1.46%) |
Mar 04, 2024 | 11.89 | 11.90 | 11.80 | 11.81 | 38,904 | -0.06(-0.53%) |
Mar 01, 2024 | 11.79 | 11.93 | 11.79 | 11.88 | 9,900 | +0.18(+1.55%) |
Feb 29, 2024 | 11.76 | 11.79 | 11.67 | 11.69 | 19,215 | +0.04(+0.38%) |
Feb 28, 2024 | 11.13 | 11.76 | 11.13 | 11.65 | 16,985 | -0.12(-1.05%) |
Feb 27, 2024 | 11.72 | 11.82 | 11.72 | 11.77 | 7,560 | +0.12(+1.02%) |
Feb 26, 2024 | 11.64 | 11.70 | 11.64 | 11.65 | 11,499 | -0.06(-0.53%) |
Feb 23, 2024 | 11.69 | 11.72 | 11.64 | 11.72 | 6,391 | -0.03(-0.28%) |
Feb 22, 2024 | 11.71 | 11.75 | 11.71 | 11.75 | 934 | +0.15(+1.33%) |
Feb 21, 2024 | 11.61 | 11.62 | 11.57 | 11.59 | 11,061 | -0.09(-0.79%) |
Feb 20, 2024 | 11.67 | 11.69 | 11.62 | 11.69 | 5,763 | +0.02(+0.18%) |
Feb 16, 2024 | 11.66 | 11.71 | 11.48 | 11.67 | 23,130 | -0.03(-0.22%) |
Feb 15, 2024 | 11.62 | 11.69 | 11.62 | 11.69 | 3,999 | +0.15(+1.27%) |
Feb 14, 2024 | 11.46 | 11.55 | 11.46 | 11.54 | 14,876 | +0.29(+2.60%) |
Feb 13, 2024 | 11.26 | 11.33 | 11.21 | 11.25 | 4,751 | -0.24(-2.11%) |
Feb 12, 2024 | 11.58 | 11.58 | 11.50 | 11.50 | 5,510 | -0.03(-0.23%) |
Feb 09, 2024 | 11.41 | 11.52 | 11.41 | 11.52 | 2,311 | +0.19(+1.69%) |
Feb 08, 2024 | 11.26 | 11.39 | 11.26 | 11.33 | 15,718 | -0.05(-0.44%) |
Feb 07, 2024 | 11.32 | 11.39 | 11.30 | 11.38 | 17,827 | +0.06(+0.53%) |
Feb 06, 2024 | 11.33 | 11.33 | 11.25 | 11.32 | 9,558 | -0.03(-0.25%) |
Feb 05, 2024 | 11.31 | 11.37 | 11.28 | 11.35 | 23,801 | -0.13(-1.14%) |
Feb 02, 2024 | 11.36 | 11.50 | 11.36 | 11.48 | 28,254 | +0.23(+2.07%) |