Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.51 | 11.51 | 11.29 | 11.34 | 329,645 | -0.17(-1.46%) |
Apr 29, 2024 | 11.55 | 11.63 | 11.47 | 11.51 | 239,365 | -0.02(-0.17%) |
Apr 26, 2024 | 11.42 | 11.54 | 11.39 | 11.53 | 126,986 | +0.11(+0.95%) |
Apr 25, 2024 | 11.46 | 11.49 | 11.39 | 11.42 | 141,507 | -0.08(-0.69%) |
Apr 24, 2024 | 11.59 | 11.60 | 11.46 | 11.50 | 131,105 | -0.07(-0.60%) |
Apr 23, 2024 | 11.33 | 11.58 | 11.33 | 11.57 | 230,708 | +0.25(+2.19%) |
Apr 22, 2024 | 11.36 | 11.40 | 11.31 | 11.32 | 206,682 | -0.06(-0.52%) |
Apr 19, 2024 | 11.22 | 11.39 | 11.19 | 11.38 | 297,107 | +0.12(+1.05%) |
Apr 18, 2024 | 11.13 | 11.26 | 11.06 | 11.26 | 245,913 | +0.17(+1.52%) |
Apr 17, 2024 | 11.06 | 11.14 | 11.01 | 11.10 | 209,418 | +0.06(+0.54%) |
Apr 16, 2024 | 11.07 | 11.11 | 10.94 | 11.04 | 421,811 | +0.02(+0.18%) |
Apr 15, 2024 | 11.06 | 11.13 | 10.98 | 11.02 | 357,342 | +0.02(+0.18%) |
Apr 12, 2024 | 11.08 | 11.09 | 10.97 | 11.00 | 299,980 | -0.04(-0.36%) |
Apr 11, 2024 | 11.13 | 11.13 | 11.04 | 11.04 | 141,518 | -0.05(-0.44%) |
Apr 10, 2024 | 11.06 | 11.13 | 11.02 | 11.08 | 191,451 | -0.04(-0.35%) |
Apr 09, 2024 | 11.12 | 11.15 | 11.08 | 11.12 | 190,189 | +0.02(+0.18%) |
Apr 08, 2024 | 11.08 | 11.11 | 11.04 | 11.10 | 191,265 | +0.07(+0.62%) |
Apr 05, 2024 | 11.01 | 11.07 | 10.92 | 11.04 | 204,529 | +0.00(+0.00%) |
Apr 04, 2024 | 11.10 | 11.21 | 11.03 | 11.04 | 269,806 | -0.05(-0.44%) |
Apr 03, 2024 | 11.03 | 11.17 | 10.99 | 11.08 | 214,743 | +0.08(+0.71%) |
Apr 02, 2024 | 11.08 | 11.13 | 10.99 | 11.01 | 368,018 | -0.07(-0.62%) |
Apr 01, 2024 | 11.26 | 11.26 | 11.07 | 11.07 | 276,858 | -0.08(-0.70%) |
Mar 28, 2024 | 11.03 | 11.22 | 11.02 | 11.15 | 325,821 | +0.13(+1.16%) |
Mar 27, 2024 | 10.95 | 11.04 | 10.95 | 11.03 | 297,596 | +0.05(+0.45%) |
Mar 26, 2024 | 10.94 | 11.03 | 10.94 | 10.98 | 214,924 | +0.02(+0.18%) |
Mar 25, 2024 | 11.01 | 11.06 | 10.95 | 10.96 | 326,425 | -0.04(-0.36%) |
Mar 22, 2024 | 11.10 | 11.10 | 10.97 | 11.00 | 263,216 | -0.14(-1.23%) |
Mar 21, 2024 | 11.05 | 11.14 | 10.99 | 11.13 | 322,663 | +0.11(+0.98%) |
Mar 20, 2024 | 11.06 | 11.07 | 10.89 | 11.03 | 501,583 | -0.07(-0.62%) |
Mar 19, 2024 | 11.13 | 11.13 | 10.99 | 11.09 | 374,219 | -0.04(-0.35%) |
Mar 18, 2024 | 11.28 | 11.32 | 11.11 | 11.13 | 490,238 | -0.14(-1.22%) |
Mar 15, 2024 | 11.25 | 11.30 | 11.09 | 11.27 | 512,138 | +0.12(+1.04%) |
Mar 14, 2024 | 11.20 | 11.24 | 11.07 | 11.15 | 307,156 | -0.05(-0.43%) |
Mar 13, 2024 | 11.30 | 11.41 | 11.19 | 11.20 | 463,304 | -0.12(-1.03%) |
Mar 12, 2024 | 11.60 | 11.72 | 11.27 | 11.32 | 695,987 | -0.27(-2.34%) |
Mar 11, 2024 | 11.43 | 11.63 | 11.35 | 11.59 | 520,508 | +0.21(+1.87%) |
Mar 08, 2024 | 11.24 | 11.42 | 11.24 | 11.38 | 440,107 | +0.18(+1.64%) |
Mar 07, 2024 | 11.41 | 11.41 | 11.18 | 11.19 | 465,883 | -0.15(-1.28%) |
Mar 06, 2024 | 11.53 | 11.55 | 11.27 | 11.34 | 554,439 | -0.10(-0.85%) |
Mar 05, 2024 | 11.59 | 11.60 | 11.42 | 11.44 | 256,412 | -0.11(-0.92%) |
Mar 04, 2024 | 11.53 | 11.58 | 11.47 | 11.54 | 256,077 | +0.03(+0.25%) |
Mar 01, 2024 | 11.51 | 11.55 | 11.24 | 11.51 | 404,211 | -0.04(-0.34%) |
Feb 29, 2024 | 11.81 | 11.85 | 11.37 | 11.55 | 694,788 | -0.25(-2.13%) |
Feb 28, 2024 | 12.50 | 12.50 | 11.68 | 11.80 | 971,982 | -0.87(-6.87%) |
Feb 27, 2024 | 12.67 | 12.67 | 12.55 | 12.67 | 228,719 | +0.09(+0.69%) |
Feb 26, 2024 | 12.61 | 12.69 | 12.56 | 12.59 | 146,018 | +0.02(+0.15%) |
Feb 23, 2024 | 12.71 | 12.77 | 12.53 | 12.57 | 148,887 | -0.15(-1.14%) |
Feb 22, 2024 | 12.76 | 12.86 | 12.68 | 12.71 | 150,360 | -0.05(-0.38%) |
Feb 21, 2024 | 12.66 | 12.82 | 12.60 | 12.76 | 274,405 | +0.10(+0.76%) |
Feb 20, 2024 | 12.64 | 12.72 | 12.63 | 12.66 | 139,936 | -0.07(-0.53%) |
Feb 16, 2024 | 12.77 | 12.86 | 12.71 | 12.73 | 201,371 | -0.15(-1.20%) |
Feb 15, 2024 | 12.78 | 12.94 | 12.72 | 12.89 | 192,696 | +0.05(+0.38%) |
Feb 14, 2024 | 12.77 | 12.88 | 12.68 | 12.84 | 287,087 | +0.16(+1.29%) |
Feb 13, 2024 | 12.67 | 12.78 | 12.48 | 12.68 | 187,935 | -0.08(-0.60%) |
Feb 12, 2024 | 12.68 | 12.88 | 12.65 | 12.75 | 235,721 | +0.08(+0.61%) |
Feb 09, 2024 | 12.56 | 12.69 | 12.48 | 12.68 | 146,030 | +0.12(+0.92%) |
Feb 08, 2024 | 12.57 | 12.64 | 12.51 | 12.56 | 88,970 | +0.00(+0.00%) |
Feb 07, 2024 | 12.57 | 12.61 | 12.52 | 12.56 | 137,289 | -0.06(-0.46%) |
Feb 06, 2024 | 12.73 | 12.76 | 12.48 | 12.62 | 169,233 | -0.12(-0.90%) |
Feb 05, 2024 | 12.77 | 12.81 | 12.62 | 12.73 | 128,706 | -0.11(-0.82%) |
Feb 02, 2024 | 12.72 | 12.86 | 12.60 | 12.84 | 167,891 | +0.18(+1.44%) |