Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.81 | 11.93 | 11.81 | 11.90 | 10,472 | +0.00(+0.00%) |
Apr 29, 2024 | 11.83 | 11.99 | 11.83 | 11.90 | 26,789 | +0.00(+0.00%) |
Apr 26, 2024 | 12.02 | 12.10 | 11.88 | 11.90 | 17,061 | +0.02(+0.17%) |
Apr 25, 2024 | 12.08 | 12.08 | 11.68 | 11.88 | 23,290 | -0.23(-1.90%) |
Apr 24, 2024 | 12.05 | 12.11 | 11.79 | 12.11 | 17,469 | +0.15(+1.25%) |
Apr 23, 2024 | 12.04 | 12.12 | 11.96 | 11.96 | 13,322 | -0.18(-1.48%) |
Apr 22, 2024 | 12.10 | 12.14 | 12.08 | 12.14 | 23,558 | +0.16(+1.33%) |
Apr 19, 2024 | 12.03 | 12.06 | 11.98 | 11.98 | 5,479 | +0.00(+0.00%) |
Apr 18, 2024 | 11.95 | 11.99 | 11.89 | 11.98 | 9,182 | +0.09(+0.75%) |
Apr 17, 2024 | 11.73 | 12.06 | 11.72 | 11.89 | 57,444 | +0.24(+2.05%) |
Apr 16, 2024 | 11.70 | 11.70 | 11.60 | 11.65 | 18,718 | -0.04(-0.37%) |
Apr 15, 2024 | 11.81 | 11.81 | 11.69 | 11.70 | 12,674 | -0.12(-0.98%) |
Apr 12, 2024 | 11.81 | 11.86 | 11.71 | 11.81 | 14,410 | +0.02(+0.17%) |
Apr 11, 2024 | 11.81 | 11.85 | 11.76 | 11.79 | 8,189 | +0.01(+0.08%) |
Apr 10, 2024 | 11.91 | 11.91 | 11.76 | 11.78 | 11,348 | -0.14(-1.21%) |
Apr 09, 2024 | 11.92 | 11.95 | 11.89 | 11.93 | 11,972 | +0.06(+0.55%) |
Apr 08, 2024 | 11.89 | 11.92 | 11.85 | 11.86 | 7,920 | -0.02(-0.19%) |
Apr 05, 2024 | 11.94 | 11.95 | 11.88 | 11.88 | 11,955 | -0.07(-0.56%) |
Apr 04, 2024 | 12.06 | 12.06 | 11.93 | 11.95 | 13,739 | +0.00(+0.00%) |
Apr 03, 2024 | 12.02 | 12.06 | 11.94 | 11.95 | 33,145 | -0.10(-0.83%) |
Apr 02, 2024 | 12.10 | 12.10 | 12.00 | 12.05 | 4,584 | -0.08(-0.66%) |
Apr 01, 2024 | 12.14 | 12.18 | 12.08 | 12.13 | 13,363 | -0.01(-0.08%) |
Mar 28, 2024 | 12.09 | 12.17 | 12.07 | 12.14 | 15,306 | +0.07(+0.58%) |
Mar 27, 2024 | 12.03 | 12.10 | 12.02 | 12.07 | 15,663 | +0.09(+0.75%) |
Mar 26, 2024 | 12.00 | 12.03 | 11.95 | 11.98 | 31,539 | +0.05(+0.42%) |
Mar 25, 2024 | 11.97 | 11.98 | 11.93 | 11.93 | 19,929 | +0.00(+0.00%) |
Mar 22, 2024 | 11.99 | 12.00 | 11.91 | 11.93 | 8,775 | +0.03(+0.25%) |
Mar 21, 2024 | 11.93 | 11.93 | 11.89 | 11.90 | 7,043 | +0.00(+0.00%) |
Mar 20, 2024 | 11.88 | 11.91 | 11.86 | 11.90 | 13,065 | +0.04(+0.33%) |
Mar 19, 2024 | 11.86 | 11.92 | 11.85 | 11.86 | 17,039 | +0.02(+0.17%) |
Mar 18, 2024 | 11.85 | 11.90 | 11.84 | 11.84 | 11,931 | +0.00(+0.00%) |
Mar 15, 2024 | 11.86 | 11.87 | 11.82 | 11.84 | 8,361 | +0.02(+0.17%) |
Mar 14, 2024 | 11.89 | 11.89 | 11.81 | 11.82 | 7,101 | -0.07(-0.58%) |
Mar 13, 2024 | 11.89 | 11.94 | 11.85 | 11.89 | 35,194 | +0.02(+0.17%) |
Mar 12, 2024 | 11.82 | 11.87 | 11.79 | 11.87 | 37,410 | +0.06(+0.50%) |
Mar 11, 2024 | 11.83 | 11.87 | 11.79 | 11.81 | 15,184 | -0.01(-0.08%) |
Mar 08, 2024 | 11.83 | 11.91 | 11.79 | 11.82 | 19,817 | +0.00(+0.00%) |
Mar 07, 2024 | 11.86 | 11.86 | 11.82 | 11.82 | 7,010 | -0.02(-0.13%) |
Mar 06, 2024 | 11.85 | 11.86 | 11.80 | 11.84 | 7,897 | -0.00(-0.04%) |
Mar 05, 2024 | 11.78 | 11.88 | 11.78 | 11.84 | 14,288 | +0.09(+0.77%) |
Mar 04, 2024 | 11.76 | 11.80 | 11.71 | 11.75 | 26,448 | -0.01(-0.08%) |
Mar 01, 2024 | 11.72 | 11.81 | 11.66 | 11.76 | 29,303 | +0.01(+0.08%) |
Feb 29, 2024 | 11.71 | 11.78 | 11.71 | 11.75 | 25,771 | +0.05(+0.42%) |
Feb 28, 2024 | 11.66 | 11.78 | 11.66 | 11.70 | 428,223 | -0.02(-0.17%) |
Feb 27, 2024 | 11.71 | 11.77 | 11.71 | 11.72 | 25,695 | -0.01(-0.08%) |
Feb 26, 2024 | 11.87 | 11.87 | 11.73 | 11.73 | 24,289 | -0.09(-0.76%) |
Feb 23, 2024 | 11.88 | 11.89 | 11.81 | 11.82 | 12,979 | -0.01(-0.08%) |
Feb 22, 2024 | 11.87 | 11.94 | 11.83 | 11.83 | 27,938 | -0.05(-0.42%) |
Feb 21, 2024 | 11.92 | 11.95 | 11.85 | 11.88 | 7,644 | +0.02(+0.15%) |
Feb 20, 2024 | 11.86 | 11.92 | 11.79 | 11.86 | 3,590 | +0.04(+0.33%) |
Feb 16, 2024 | 11.88 | 11.88 | 11.80 | 11.82 | 5,630 | -0.09(-0.75%) |
Feb 15, 2024 | 11.95 | 11.95 | 11.86 | 11.91 | 8,416 | +0.08(+0.67%) |
Feb 14, 2024 | 11.86 | 11.90 | 11.83 | 11.83 | 14,248 | +0.04(+0.33%) |
Feb 13, 2024 | 11.85 | 11.86 | 11.78 | 11.80 | 13,933 | -0.12(-0.99%) |
Feb 12, 2024 | 11.90 | 11.95 | 11.88 | 11.91 | 7,685 | -0.02(-0.17%) |
Feb 09, 2024 | 11.93 | 11.96 | 11.91 | 11.93 | 12,425 | +0.01(+0.08%) |
Feb 08, 2024 | 12.00 | 12.01 | 11.92 | 11.92 | 10,080 | -0.10(-0.82%) |
Feb 07, 2024 | 12.00 | 12.07 | 11.95 | 12.02 | 34,106 | -0.03(-0.25%) |
Feb 06, 2024 | 11.94 | 12.10 | 11.94 | 12.05 | 19,356 | +0.13(+1.08%) |
Feb 05, 2024 | 11.91 | 11.95 | 11.91 | 11.92 | 8,780 | -0.05(-0.41%) |
Feb 02, 2024 | 12.04 | 12.04 | 11.96 | 11.97 | 14,658 | -0.11(-0.90%) |