Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.70 | 11.73 | 11.67 | 11.69 | 175,135 | -0.06(-0.51%) |
Apr 29, 2024 | 11.78 | 11.80 | 11.74 | 11.75 | 141,681 | -0.02(-0.17%) |
Apr 26, 2024 | 11.75 | 11.82 | 11.75 | 11.77 | 79,374 | +0.03(+0.25%) |
Apr 25, 2024 | 11.72 | 11.77 | 11.72 | 11.74 | 80,386 | -0.10(-0.84%) |
Apr 24, 2024 | 11.82 | 11.88 | 11.82 | 11.84 | 129,759 | -0.02(-0.17%) |
Apr 23, 2024 | 11.78 | 11.90 | 11.78 | 11.86 | 107,178 | +0.07(+0.59%) |
Apr 22, 2024 | 11.84 | 11.86 | 11.78 | 11.79 | 154,486 | -0.05(-0.42%) |
Apr 19, 2024 | 11.94 | 11.96 | 11.83 | 11.84 | 116,570 | -0.07(-0.59%) |
Apr 18, 2024 | 12.01 | 12.01 | 11.87 | 11.91 | 119,762 | -0.06(-0.50%) |
Apr 17, 2024 | 11.97 | 11.99 | 11.93 | 11.97 | 66,751 | +0.02(+0.17%) |
Apr 16, 2024 | 11.88 | 11.96 | 11.84 | 11.95 | 157,117 | +0.05(+0.42%) |
Apr 15, 2024 | 11.95 | 11.99 | 11.89 | 11.90 | 124,614 | -0.16(-1.32%) |
Apr 12, 2024 | 12.05 | 12.09 | 12.03 | 12.06 | 143,717 | +0.04(+0.32%) |
Apr 11, 2024 | 11.97 | 12.02 | 11.94 | 12.02 | 122,745 | +0.03(+0.25%) |
Apr 10, 2024 | 12.06 | 12.06 | 11.95 | 11.99 | 144,299 | -0.12(-0.98%) |
Apr 09, 2024 | 12.16 | 12.17 | 12.10 | 12.11 | 116,206 | -0.04(-0.33%) |
Apr 08, 2024 | 12.11 | 12.15 | 12.06 | 12.15 | 107,817 | +0.05(+0.41%) |
Apr 05, 2024 | 12.02 | 12.12 | 11.99 | 12.10 | 189,228 | +0.05(+0.41%) |
Apr 04, 2024 | 12.10 | 12.10 | 12.03 | 12.05 | 192,168 | -0.01(-0.08%) |
Apr 03, 2024 | 12.04 | 12.09 | 12.01 | 12.06 | 145,118 | -0.05(-0.41%) |
Apr 02, 2024 | 12.04 | 12.11 | 12.00 | 12.11 | 169,945 | +0.01(+0.08%) |
Apr 01, 2024 | 12.16 | 12.19 | 12.06 | 12.10 | 149,395 | -0.03(-0.24%) |
Mar 28, 2024 | 12.20 | 12.22 | 12.13 | 12.13 | 228,026 | -0.05(-0.41%) |
Mar 27, 2024 | 12.14 | 12.20 | 12.13 | 12.18 | 151,237 | +0.03(+0.24%) |
Mar 26, 2024 | 12.16 | 12.17 | 12.13 | 12.15 | 148,774 | -0.01(-0.08%) |
Mar 25, 2024 | 12.23 | 12.23 | 12.13 | 12.16 | 101,857 | -0.04(-0.32%) |
Mar 22, 2024 | 12.22 | 12.26 | 12.19 | 12.20 | 156,172 | +0.04(+0.33%) |
Mar 21, 2024 | 12.24 | 12.24 | 12.15 | 12.16 | 136,274 | -0.03(-0.24%) |
Mar 20, 2024 | 12.22 | 12.24 | 12.18 | 12.19 | 138,428 | -0.05(-0.40%) |
Mar 19, 2024 | 12.27 | 12.29 | 12.22 | 12.24 | 109,528 | -0.04(-0.32%) |
Mar 18, 2024 | 12.28 | 12.29 | 12.25 | 12.28 | 109,045 | +0.05(+0.41%) |
Mar 15, 2024 | 12.22 | 12.25 | 12.19 | 12.23 | 121,746 | +0.00(+0.00%) |
Mar 14, 2024 | 12.27 | 12.31 | 12.22 | 12.23 | 176,234 | -0.07(-0.58%) |
Mar 13, 2024 | 12.26 | 12.30 | 12.23 | 12.30 | 135,370 | +0.05(+0.40%) |
Mar 12, 2024 | 12.27 | 12.27 | 12.22 | 12.25 | 123,786 | +0.00(+0.00%) |
Mar 11, 2024 | 12.28 | 12.30 | 12.24 | 12.25 | 130,158 | -0.05(-0.40%) |
Mar 08, 2024 | 12.32 | 12.34 | 12.24 | 12.30 | 193,525 | +0.03(+0.24%) |
Mar 07, 2024 | 12.27 | 12.30 | 12.24 | 12.27 | 153,299 | +0.02(+0.16%) |
Mar 06, 2024 | 12.25 | 12.29 | 12.24 | 12.25 | 147,777 | +0.03(+0.24%) |
Mar 05, 2024 | 12.20 | 12.26 | 12.20 | 12.22 | 128,362 | +0.04(+0.32%) |
Mar 04, 2024 | 12.17 | 12.26 | 12.17 | 12.19 | 189,258 | +0.00(+0.00%) |
Mar 01, 2024 | 12.13 | 12.20 | 12.09 | 12.19 | 122,691 | +0.07(+0.57%) |
Feb 29, 2024 | 12.08 | 12.16 | 12.08 | 12.12 | 130,489 | +0.05(+0.41%) |
Feb 28, 2024 | 11.97 | 12.08 | 11.97 | 12.07 | 88,967 | +0.08(+0.66%) |
Feb 27, 2024 | 12.01 | 12.03 | 11.97 | 11.99 | 111,831 | -0.03(-0.25%) |
Feb 26, 2024 | 12.09 | 12.18 | 11.99 | 12.02 | 153,597 | -0.06(-0.49%) |
Feb 23, 2024 | 12.11 | 12.14 | 12.07 | 12.08 | 138,797 | -0.01(-0.08%) |
Feb 22, 2024 | 12.10 | 12.11 | 12.06 | 12.09 | 55,791 | +0.01(+0.08%) |
Feb 21, 2024 | 12.10 | 12.11 | 12.05 | 12.08 | 78,085 | -0.02(-0.16%) |
Feb 20, 2024 | 12.08 | 12.12 | 12.07 | 12.10 | 85,407 | +0.02(+0.16%) |
Feb 16, 2024 | 12.11 | 12.11 | 12.03 | 12.08 | 162,727 | -0.05(-0.41%) |
Feb 15, 2024 | 12.11 | 12.16 | 12.09 | 12.13 | 215,317 | +0.05(+0.41%) |
Feb 14, 2024 | 11.92 | 12.08 | 11.92 | 12.08 | 240,459 | +0.16(+1.31%) |
Feb 13, 2024 | 11.88 | 11.93 | 11.84 | 11.92 | 456,913 | -0.04(-0.33%) |
Feb 12, 2024 | 12.04 | 12.04 | 11.88 | 11.96 | 414,789 | +0.08(+0.66%) |
Feb 09, 2024 | 11.93 | 11.97 | 11.86 | 11.88 | 240,990 | -0.05(-0.41%) |
Feb 08, 2024 | 11.95 | 11.96 | 11.90 | 11.93 | 159,919 | -0.03(-0.25%) |
Feb 07, 2024 | 11.96 | 12.00 | 11.91 | 11.96 | 169,969 | +0.03(+0.25%) |
Feb 06, 2024 | 11.93 | 11.95 | 11.90 | 11.93 | 180,149 | +0.01(+0.08%) |
Feb 05, 2024 | 11.93 | 11.97 | 11.87 | 11.92 | 190,905 | -0.08(-0.65%) |
Feb 02, 2024 | 11.99 | 12.04 | 11.97 | 12.00 | 265,534 | -0.09(-0.73%) |