Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.61 | 11.69 | 11.52 | 11.55 | 920,389 | -0.13(-1.10%) |
Apr 29, 2024 | 11.87 | 11.95 | 11.67 | 11.68 | 1,091,568 | -0.12(-1.01%) |
Apr 26, 2024 | 11.56 | 11.84 | 11.55 | 11.80 | 1,028,350 | +0.26(+2.23%) |
Apr 25, 2024 | 11.64 | 11.73 | 11.50 | 11.54 | 1,323,714 | -0.23(-1.93%) |
Apr 24, 2024 | 11.67 | 11.80 | 11.59 | 11.77 | 1,674,870 | +0.06(+0.51%) |
Apr 23, 2024 | 11.29 | 11.71 | 11.24 | 11.71 | 2,675,435 | +0.37(+3.23%) |
Apr 22, 2024 | 11.47 | 11.56 | 11.25 | 11.34 | 2,710,364 | -0.12(-1.04%) |
Apr 19, 2024 | 11.25 | 11.46 | 11.24 | 11.46 | 1,453,417 | +0.23(+2.00%) |
Apr 18, 2024 | 11.27 | 11.37 | 11.22 | 11.23 | 1,051,949 | -0.04(-0.35%) |
Apr 17, 2024 | 11.30 | 11.33 | 11.18 | 11.27 | 1,285,441 | +0.06(+0.52%) |
Apr 16, 2024 | 11.32 | 11.32 | 11.12 | 11.21 | 1,428,005 | -0.16(-1.38%) |
Apr 15, 2024 | 11.59 | 11.59 | 11.25 | 11.37 | 1,595,837 | -0.17(-1.44%) |
Apr 12, 2024 | 11.51 | 11.66 | 11.45 | 11.54 | 1,394,458 | +0.06(+0.51%) |
Apr 11, 2024 | 11.55 | 11.55 | 11.27 | 11.48 | 1,765,593 | +0.05(+0.43%) |
Apr 10, 2024 | 11.78 | 11.80 | 11.33 | 11.43 | 2,514,349 | -0.58(-4.81%) |
Apr 09, 2024 | 11.89 | 12.01 | 11.83 | 12.01 | 1,010,515 | +0.15(+1.24%) |
Apr 08, 2024 | 11.92 | 11.95 | 11.79 | 11.86 | 742,814 | -0.01(-0.08%) |
Apr 05, 2024 | 11.81 | 11.92 | 11.75 | 11.87 | 960,455 | -0.01(-0.08%) |
Apr 04, 2024 | 11.96 | 12.03 | 11.82 | 11.88 | 909,101 | +0.02(+0.17%) |
Apr 03, 2024 | 11.88 | 11.94 | 11.82 | 11.86 | 1,192,303 | -0.06(-0.49%) |
Apr 02, 2024 | 11.94 | 12.11 | 11.89 | 11.92 | 1,152,615 | -0.13(-1.06%) |
Apr 01, 2024 | 12.18 | 12.20 | 12.00 | 12.05 | 1,013,671 | -0.14(-1.12%) |
Mar 28, 2024 | 12.13 | 12.18 | 12.18 | 12.18 | 1,434,142 | +0.05(+0.40%) |
Mar 27, 2024 | 12.03 | 12.13 | 11.98 | 12.13 | 925,234 | +0.20(+1.64%) |
Mar 26, 2024 | 12.13 | 12.13 | 11.83 | 11.94 | 1,656,813 | -0.11(-0.89%) |
Mar 25, 2024 | 12.01 | 12.15 | 12.00 | 12.05 | 1,177,979 | +0.05(+0.41%) |
Mar 22, 2024 | 12.09 | 12.15 | 11.92 | 12.00 | 1,422,172 | -0.01(-0.08%) |
Mar 21, 2024 | 12.06 | 12.17 | 11.97 | 12.01 | 3,734,154 | -0.04(-0.32%) |
Mar 20, 2024 | 12.11 | 12.26 | 11.99 | 12.05 | 3,271,812 | -0.06(-0.48%) |
Mar 19, 2024 | 12.06 | 12.15 | 11.97 | 12.10 | 1,032,109 | +0.02(+0.16%) |
Mar 18, 2024 | 12.04 | 12.14 | 12.01 | 12.09 | 884,253 | +0.00(+0.00%) |
Mar 15, 2024 | 11.90 | 12.09 | 11.85 | 12.09 | 1,509,906 | +0.15(+1.22%) |
Mar 14, 2024 | 12.33 | 12.33 | 11.92 | 11.94 | 1,279,388 | -0.43(-3.45%) |
Mar 13, 2024 | 12.31 | 12.37 | 12.27 | 12.37 | 1,331,035 | +0.10(+0.79%) |
Mar 12, 2024 | 12.17 | 12.29 | 12.10 | 12.27 | 723,216 | +0.08(+0.64%) |
Mar 11, 2024 | 12.10 | 12.28 | 12.08 | 12.19 | 1,462,124 | +0.09(+0.72%) |
Mar 08, 2024 | 12.11 | 12.26 | 12.04 | 12.10 | 1,057,730 | +0.06(+0.48%) |
Mar 07, 2024 | 12.04 | 12.09 | 12.01 | 12.05 | 706,425 | +0.06(+0.48%) |
Mar 06, 2024 | 11.95 | 12.01 | 11.89 | 11.99 | 937,769 | +0.12(+0.98%) |
Mar 05, 2024 | 11.83 | 11.91 | 11.78 | 11.87 | 687,968 | +0.00(+0.00%) |
Mar 04, 2024 | 11.99 | 12.00 | 11.85 | 11.87 | 662,096 | -0.12(-0.97%) |
Mar 01, 2024 | 11.91 | 12.03 | 11.84 | 11.99 | 1,042,133 | +0.04(+0.32%) |
Feb 29, 2024 | 11.86 | 11.98 | 11.82 | 11.95 | 1,591,309 | +0.18(+1.56%) |
Feb 28, 2024 | 11.74 | 11.80 | 11.64 | 11.77 | 896,955 | -0.04(-0.33%) |
Feb 27, 2024 | 11.84 | 11.84 | 11.72 | 11.80 | 994,583 | +0.03(+0.25%) |
Feb 26, 2024 | 11.82 | 11.88 | 11.64 | 11.78 | 1,035,481 | -0.06(-0.49%) |
Feb 23, 2024 | 11.87 | 11.92 | 11.77 | 11.83 | 1,146,614 | -0.02(-0.16%) |
Feb 22, 2024 | 11.79 | 11.89 | 11.71 | 11.85 | 1,031,784 | +0.03(+0.25%) |
Feb 21, 2024 | 11.82 | 11.85 | 11.74 | 11.82 | 1,180,445 | -0.01(-0.08%) |
Feb 20, 2024 | 11.83 | 11.91 | 11.74 | 11.83 | 1,003,384 | -0.07(-0.56%) |
Feb 16, 2024 | 11.83 | 12.00 | 11.73 | 11.90 | 1,183,283 | -0.07(-0.56%) |
Feb 15, 2024 | 11.67 | 12.03 | 11.65 | 11.97 | 1,615,335 | +0.37(+3.22%) |
Feb 14, 2024 | 11.47 | 11.60 | 11.36 | 11.59 | 1,226,126 | +0.27(+2.37%) |
Feb 13, 2024 | 11.62 | 11.62 | 11.30 | 11.33 | 1,332,610 | -0.53(-4.45%) |
Feb 12, 2024 | 11.69 | 11.85 | 11.64 | 11.85 | 884,496 | +0.18(+1.56%) |
Feb 09, 2024 | 11.50 | 11.68 | 11.46 | 11.67 | 821,543 | +0.18(+1.59%) |
Feb 08, 2024 | 11.36 | 11.55 | 11.33 | 11.49 | 1,172,681 | +0.13(+1.18%) |
Feb 07, 2024 | 11.76 | 11.76 | 11.31 | 11.35 | 2,222,701 | -0.33(-2.79%) |
Feb 06, 2024 | 11.60 | 11.75 | 11.55 | 11.68 | 1,142,780 | +0.08(+0.66%) |
Feb 05, 2024 | 11.78 | 11.78 | 11.38 | 11.60 | 1,703,664 | -0.22(-1.86%) |
Feb 02, 2024 | 11.77 | 11.89 | 11.67 | 11.82 | 1,350,091 | -0.10(-0.80%) |