Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.45 | 11.46 | 11.41 | 11.43 | 167,423 | -0.08(-0.70%) |
Apr 24, 2024 | 11.54 | 11.56 | 11.48 | 11.51 | 170,819 | -0.01(-0.09%) |
Apr 23, 2024 | 11.51 | 11.53 | 11.48 | 11.52 | 245,840 | +0.04(+0.35%) |
Apr 22, 2024 | 11.52 | 11.52 | 11.45 | 11.48 | 114,997 | -0.03(-0.26%) |
Apr 19, 2024 | 11.51 | 11.54 | 11.48 | 11.51 | 43,908 | +0.02(+0.17%) |
Apr 18, 2024 | 11.50 | 11.52 | 11.48 | 11.49 | 34,564 | -0.04(-0.35%) |
Apr 17, 2024 | 11.51 | 11.54 | 11.49 | 11.53 | 55,276 | +0.04(+0.35%) |
Apr 16, 2024 | 11.47 | 11.53 | 11.43 | 11.49 | 78,516 | +0.01(+0.09%) |
Apr 15, 2024 | 11.54 | 11.57 | 11.47 | 11.48 | 54,913 | -0.11(-0.95%) |
Apr 12, 2024 | 11.64 | 11.64 | 11.58 | 11.59 | 68,107 | -0.02(-0.15%) |
Apr 11, 2024 | 11.67 | 11.67 | 11.60 | 11.61 | 90,926 | -0.02(-0.17%) |
Apr 10, 2024 | 11.71 | 11.73 | 11.61 | 11.63 | 70,277 | -0.14(-1.18%) |
Apr 09, 2024 | 11.82 | 11.82 | 11.75 | 11.77 | 161,547 | -0.02(-0.17%) |
Apr 08, 2024 | 11.78 | 11.85 | 11.74 | 11.79 | 96,487 | +0.09(+0.77%) |
Apr 05, 2024 | 11.78 | 11.79 | 11.70 | 11.70 | 69,541 | -0.10(-0.84%) |
Apr 04, 2024 | 11.79 | 11.87 | 11.77 | 11.80 | 153,665 | +0.03(+0.25%) |
Apr 03, 2024 | 11.75 | 11.79 | 11.72 | 11.77 | 208,654 | +0.00(+0.00%) |
Apr 02, 2024 | 11.80 | 11.80 | 11.74 | 11.77 | 99,537 | -0.10(-0.84%) |
Apr 01, 2024 | 11.99 | 11.99 | 11.80 | 11.87 | 129,075 | -0.16(-1.32%) |
Mar 28, 2024 | 11.88 | 12.03 | 11.87 | 12.03 | 123,572 | +0.13(+1.09%) |
Mar 27, 2024 | 11.85 | 11.90 | 11.83 | 11.90 | 134,306 | +0.04(+0.34%) |
Mar 26, 2024 | 11.89 | 11.89 | 11.85 | 11.86 | 61,975 | +0.01(+0.08%) |
Mar 25, 2024 | 11.86 | 11.88 | 11.85 | 11.85 | 141,493 | -0.06(-0.50%) |
Mar 22, 2024 | 11.91 | 11.95 | 11.88 | 11.91 | 91,983 | +0.02(+0.17%) |
Mar 21, 2024 | 11.94 | 11.96 | 11.88 | 11.89 | 93,274 | -0.03(-0.25%) |
Mar 20, 2024 | 11.94 | 11.97 | 11.89 | 11.92 | 97,795 | +0.01(+0.08%) |
Mar 19, 2024 | 11.97 | 11.99 | 11.91 | 11.91 | 77,728 | -0.07(-0.58%) |
Mar 18, 2024 | 11.93 | 11.98 | 11.92 | 11.98 | 62,124 | +0.07(+0.59%) |
Mar 15, 2024 | 11.89 | 11.92 | 11.85 | 11.91 | 71,194 | +0.02(+0.17%) |
Mar 14, 2024 | 11.96 | 11.96 | 11.87 | 11.89 | 82,260 | -0.08(-0.65%) |
Mar 13, 2024 | 12.03 | 12.03 | 11.92 | 11.96 | 98,807 | -0.02(-0.17%) |
Mar 12, 2024 | 12.03 | 12.03 | 11.97 | 11.98 | 112,334 | -0.05(-0.41%) |
Mar 11, 2024 | 12.07 | 12.07 | 12.02 | 12.03 | 74,661 | -0.01(-0.08%) |
Mar 08, 2024 | 12.06 | 12.06 | 12.01 | 12.04 | 122,700 | -0.01(-0.08%) |
Mar 07, 2024 | 12.02 | 12.05 | 12.01 | 12.05 | 54,469 | +0.07(+0.58%) |
Mar 06, 2024 | 11.96 | 12.02 | 11.95 | 11.98 | 485,762 | +0.00(+0.00%) |
Mar 05, 2024 | 11.98 | 12.01 | 11.94 | 11.98 | 326,544 | +0.06(+0.54%) |
Mar 04, 2024 | 11.85 | 11.97 | 11.84 | 11.92 | 50,013 | +0.01(+0.13%) |
Mar 01, 2024 | 11.89 | 11.96 | 11.86 | 11.90 | 67,655 | +0.01(+0.08%) |
Feb 29, 2024 | 11.85 | 11.90 | 11.85 | 11.89 | 30,328 | +0.06(+0.50%) |
Feb 28, 2024 | 11.80 | 11.83 | 11.79 | 11.83 | 41,675 | +0.06(+0.50%) |
Feb 27, 2024 | 11.79 | 11.79 | 11.75 | 11.78 | 113,436 | +0.00(+0.00%) |
Feb 26, 2024 | 11.91 | 11.91 | 11.76 | 11.78 | 62,330 | -0.13(-1.08%) |
Feb 23, 2024 | 11.89 | 11.93 | 11.87 | 11.90 | 57,960 | +0.03(+0.25%) |
Feb 22, 2024 | 11.87 | 11.89 | 11.85 | 11.87 | 64,467 | +0.03(+0.25%) |
Feb 21, 2024 | 11.89 | 11.89 | 11.83 | 11.84 | 96,044 | -0.03(-0.25%) |
Feb 20, 2024 | 11.89 | 11.90 | 11.86 | 11.87 | 35,004 | +0.00(+0.00%) |
Feb 16, 2024 | 11.92 | 11.92 | 11.85 | 11.87 | 57,777 | -0.07(-0.58%) |
Feb 15, 2024 | 11.91 | 11.94 | 11.89 | 11.94 | 66,406 | +0.13(+1.09%) |
Feb 14, 2024 | 11.75 | 11.81 | 11.75 | 11.81 | 83,261 | +0.07(+0.61%) |
Feb 13, 2024 | 11.73 | 11.76 | 11.72 | 11.74 | 55,394 | -0.10(-0.83%) |
Feb 12, 2024 | 11.80 | 11.84 | 11.79 | 11.84 | 70,326 | +0.08(+0.67%) |
Feb 09, 2024 | 11.77 | 11.81 | 11.75 | 11.76 | 83,528 | +0.01(+0.08%) |
Feb 08, 2024 | 11.77 | 11.77 | 11.73 | 11.75 | 102,890 | -0.02(-0.17%) |
Feb 07, 2024 | 11.83 | 11.84 | 11.75 | 11.77 | 147,298 | -0.03(-0.25%) |
Feb 06, 2024 | 11.76 | 11.82 | 11.76 | 11.80 | 84,167 | +0.04(+0.34%) |
Feb 05, 2024 | 11.76 | 11.78 | 11.74 | 11.76 | 102,438 | -0.06(-0.50%) |
Feb 02, 2024 | 11.84 | 11.87 | 11.77 | 11.82 | 69,653 | -0.10(-0.83%) |