Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 11.46 | 11.47 | 11.11 | 11.34 | 6,505,037 | -0.17(-1.48%) |
Apr 19, 2024 | 11.25 | 11.58 | 11.23 | 11.51 | 4,694,931 | +0.17(+1.50%) |
Apr 18, 2024 | 11.34 | 11.56 | 11.24 | 11.34 | 8,579,538 | +0.12(+1.07%) |
Apr 17, 2024 | 11.28 | 11.55 | 11.21 | 11.22 | 4,505,174 | -0.11(-0.97%) |
Apr 16, 2024 | 11.35 | 11.40 | 11.16 | 11.33 | 5,301,590 | -0.16(-1.39%) |
Apr 15, 2024 | 11.75 | 11.81 | 11.41 | 11.49 | 5,087,441 | -0.19(-1.63%) |
Apr 12, 2024 | 11.86 | 12.15 | 11.62 | 11.68 | 6,272,185 | -0.14(-1.18%) |
Apr 11, 2024 | 12.12 | 12.15 | 11.80 | 11.82 | 3,462,951 | -0.29(-2.39%) |
Apr 10, 2024 | 11.83 | 12.17 | 11.77 | 12.11 | 3,739,364 | +0.09(+0.75%) |
Apr 09, 2024 | 12.20 | 12.28 | 11.89 | 12.02 | 3,784,107 | -0.10(-0.83%) |
Apr 08, 2024 | 12.52 | 12.65 | 12.09 | 12.12 | 4,537,110 | -0.40(-3.19%) |
Apr 05, 2024 | 12.12 | 12.55 | 12.02 | 12.52 | 6,682,958 | +0.37(+3.05%) |
Apr 04, 2024 | 12.25 | 12.38 | 11.99 | 12.15 | 6,709,321 | -0.17(-1.38%) |
Apr 03, 2024 | 12.13 | 12.40 | 12.02 | 12.32 | 8,538,721 | +0.40(+3.36%) |
Apr 02, 2024 | 11.88 | 11.96 | 11.62 | 11.92 | 6,264,594 | +0.17(+1.45%) |
Apr 01, 2024 | 11.96 | 11.98 | 11.68 | 11.75 | 6,511,005 | -0.19(-1.59%) |
Mar 28, 2024 | 12.12 | 11.96 | 11.85 | 11.94 | 11,407,235 | -0.11(-0.91%) |
Mar 27, 2024 | 11.67 | 12.06 | 11.61 | 12.05 | 5,255,079 | +0.36(+3.08%) |
Mar 26, 2024 | 11.92 | 12.03 | 11.66 | 11.69 | 3,833,651 | -0.15(-1.27%) |
Mar 25, 2024 | 11.72 | 12.12 | 11.72 | 11.84 | 5,454,631 | +0.15(+1.28%) |
Mar 22, 2024 | 11.85 | 11.89 | 11.64 | 11.69 | 4,322,883 | -0.15(-1.27%) |
Mar 21, 2024 | 11.76 | 11.93 | 11.63 | 11.84 | 6,700,255 | +0.11(+0.94%) |
Mar 20, 2024 | 11.79 | 11.90 | 11.46 | 11.73 | 8,741,591 | -0.19(-1.59%) |
Mar 19, 2024 | 11.60 | 11.99 | 11.58 | 11.92 | 6,351,398 | +0.27(+2.32%) |
Mar 18, 2024 | 11.52 | 11.75 | 11.43 | 11.65 | 5,028,761 | +0.11(+0.95%) |
Mar 15, 2024 | 11.43 | 11.71 | 11.43 | 11.54 | 8,887,159 | +0.03(+0.26%) |
Mar 14, 2024 | 11.32 | 11.61 | 11.05 | 11.51 | 9,145,836 | +0.19(+1.68%) |
Mar 13, 2024 | 11.83 | 12.19 | 11.21 | 11.32 | 12,679,233 | -0.43(-3.66%) |
Mar 12, 2024 | 11.92 | 11.99 | 11.66 | 11.75 | 5,617,208 | -0.24(-2.00%) |
Mar 11, 2024 | 11.95 | 12.08 | 11.70 | 11.99 | 4,015,464 | -0.02(-0.17%) |
Mar 08, 2024 | 12.12 | 12.33 | 11.91 | 12.01 | 3,539,995 | -0.09(-0.74%) |
Mar 07, 2024 | 11.61 | 12.21 | 11.61 | 12.10 | 4,985,015 | +0.45(+3.86%) |
Mar 06, 2024 | 11.78 | 11.85 | 11.56 | 11.65 | 4,853,267 | +0.09(+0.78%) |
Mar 05, 2024 | 11.56 | 11.80 | 11.54 | 11.56 | 4,959,370 | -0.07(-0.60%) |
Mar 04, 2024 | 11.80 | 11.85 | 11.58 | 11.63 | 8,042,979 | -0.11(-0.94%) |
Mar 01, 2024 | 11.63 | 11.89 | 11.53 | 11.74 | 5,691,292 | +0.17(+1.47%) |
Feb 29, 2024 | 11.55 | 11.81 | 11.46 | 11.57 | 7,127,987 | +0.04(+0.35%) |
Feb 28, 2024 | 11.48 | 11.82 | 11.46 | 11.53 | 4,947,073 | -0.02(-0.17%) |
Feb 27, 2024 | 11.55 | 11.71 | 11.39 | 11.55 | 7,145,366 | +0.09(+0.78%) |
Feb 26, 2024 | 11.40 | 11.68 | 11.34 | 11.46 | 4,366,351 | -0.03(-0.26%) |
Feb 23, 2024 | 11.52 | 11.75 | 11.45 | 11.49 | 5,612,335 | -0.27(-2.28%) |
Feb 22, 2024 | 11.46 | 11.90 | 11.41 | 11.76 | 10,539,707 | +0.25(+2.16%) |
Feb 21, 2024 | 11.70 | 11.89 | 11.35 | 11.51 | 7,030,016 | -0.08(-0.69%) |
Feb 20, 2024 | 11.83 | 12.00 | 11.54 | 11.59 | 9,895,638 | -0.39(-3.23%) |
Feb 16, 2024 | 11.67 | 12.16 | 11.46 | 11.98 | 12,115,377 | +0.31(+2.64%) |
Feb 15, 2024 | 11.29 | 11.87 | 10.88 | 11.67 | 14,125,006 | +1.40(+13.64%) |
Feb 14, 2024 | 10.37 | 10.46 | 10.18 | 10.27 | 8,904,671 | +0.01(+0.10%) |
Feb 13, 2024 | 10.37 | 10.42 | 9.946 | 10.26 | 10,995,534 | -0.13(-1.24%) |
Feb 12, 2024 | 10.43 | 10.58 | 10.35 | 10.39 | 8,760,322 | -0.04(-0.38%) |
Feb 09, 2024 | 10.56 | 10.59 | 10.30 | 10.43 | 5,798,653 | -0.15(-1.41%) |
Feb 08, 2024 | 10.59 | 10.79 | 10.50 | 10.58 | 4,465,011 | -0.01(-0.09%) |
Feb 07, 2024 | 10.50 | 10.63 | 10.36 | 10.59 | 6,248,449 | +0.10(+0.95%) |
Feb 06, 2024 | 10.14 | 10.55 | 10.08 | 10.49 | 5,782,572 | +0.41(+4.04%) |
Feb 05, 2024 | 10.25 | 10.28 | 9.976 | 10.08 | 5,584,804 | -0.30(-2.87%) |
Feb 02, 2024 | 10.65 | 10.74 | 10.34 | 10.38 | 4,023,188 | -0.39(-3.60%) |