Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.04 | 12.04 | 11.52 | 11.53 | 1,263,786 | -0.62(-5.10%) |
Apr 29, 2024 | 12.09 | 12.20 | 11.98 | 12.15 | 1,184,573 | +0.06(+0.50%) |
Apr 26, 2024 | 11.94 | 12.18 | 11.93 | 12.09 | 671,654 | +0.06(+0.50%) |
Apr 25, 2024 | 11.84 | 12.06 | 11.67 | 12.03 | 606,863 | +0.20(+1.69%) |
Apr 24, 2024 | 11.95 | 11.97 | 11.78 | 11.83 | 500,046 | -0.17(-1.42%) |
Apr 23, 2024 | 11.75 | 12.03 | 11.67 | 12.00 | 751,119 | +0.16(+1.35%) |
Apr 22, 2024 | 11.79 | 11.95 | 11.58 | 11.84 | 676,826 | -0.02(-0.17%) |
Apr 19, 2024 | 11.77 | 12.08 | 11.75 | 11.86 | 692,327 | +0.10(+0.85%) |
Apr 18, 2024 | 11.83 | 11.94 | 11.67 | 11.76 | 460,251 | -0.03(-0.25%) |
Apr 17, 2024 | 12.00 | 12.13 | 11.76 | 11.79 | 764,226 | -0.27(-2.24%) |
Apr 16, 2024 | 11.91 | 12.08 | 11.73 | 12.06 | 750,295 | +0.07(+0.58%) |
Apr 15, 2024 | 12.29 | 12.37 | 11.92 | 11.99 | 1,134,289 | -0.29(-2.36%) |
Apr 12, 2024 | 12.61 | 12.78 | 12.24 | 12.28 | 1,201,396 | -0.20(-1.60%) |
Apr 11, 2024 | 12.66 | 12.68 | 12.40 | 12.48 | 628,868 | -0.16(-1.27%) |
Apr 10, 2024 | 12.46 | 12.70 | 12.45 | 12.64 | 721,592 | +0.04(+0.32%) |
Apr 09, 2024 | 12.62 | 12.72 | 12.51 | 12.60 | 755,737 | +0.06(+0.48%) |
Apr 08, 2024 | 12.73 | 12.79 | 12.44 | 12.54 | 846,187 | -0.16(-1.26%) |
Apr 05, 2024 | 12.58 | 12.78 | 12.46 | 12.70 | 963,128 | +0.11(+0.87%) |
Apr 04, 2024 | 12.61 | 12.66 | 12.47 | 12.59 | 810,387 | +0.00(+0.00%) |
Apr 03, 2024 | 12.61 | 12.69 | 12.47 | 12.59 | 1,416,125 | +0.04(+0.32%) |
Apr 02, 2024 | 12.52 | 12.62 | 12.32 | 12.55 | 1,491,367 | +0.09(+0.72%) |
Apr 01, 2024 | 12.52 | 12.56 | 12.26 | 12.46 | 753,993 | +0.02(+0.16%) |
Mar 28, 2024 | 12.36 | 12.56 | 12.22 | 12.44 | 985,424 | +0.20(+1.63%) |
Mar 27, 2024 | 11.84 | 12.27 | 11.71 | 12.24 | 1,381,678 | +0.52(+4.44%) |
Mar 26, 2024 | 11.97 | 12.05 | 11.66 | 11.72 | 1,176,763 | -0.30(-2.47%) |
Mar 25, 2024 | 11.58 | 12.07 | 11.58 | 12.02 | 1,330,257 | +0.47(+4.03%) |
Mar 22, 2024 | 11.78 | 11.82 | 11.46 | 11.55 | 800,626 | -0.28(-2.34%) |
Mar 21, 2024 | 11.74 | 11.87 | 11.66 | 11.83 | 1,017,775 | +0.06(+0.50%) |
Mar 20, 2024 | 11.64 | 11.84 | 11.55 | 11.77 | 842,586 | -0.05(-0.42%) |
Mar 19, 2024 | 11.63 | 11.86 | 11.60 | 11.82 | 916,322 | +0.09(+0.76%) |
Mar 18, 2024 | 11.24 | 11.75 | 11.21 | 11.73 | 1,952,294 | +0.53(+4.77%) |
Mar 15, 2024 | 11.30 | 11.38 | 11.09 | 11.20 | 1,555,695 | -0.09(-0.79%) |
Mar 14, 2024 | 11.36 | 11.46 | 11.23 | 11.28 | 1,131,885 | +0.00(+0.00%) |
Mar 13, 2024 | 11.23 | 11.48 | 11.23 | 11.28 | 1,174,966 | +0.18(+1.60%) |
Mar 12, 2024 | 11.28 | 11.34 | 11.01 | 11.11 | 1,239,889 | -0.20(-1.75%) |
Mar 11, 2024 | 10.89 | 11.36 | 10.84 | 11.30 | 2,240,041 | +0.42(+3.82%) |
Mar 08, 2024 | 11.20 | 11.28 | 10.72 | 10.89 | 2,667,418 | -0.27(-2.40%) |
Mar 07, 2024 | 11.16 | 11.50 | 10.72 | 11.16 | 4,050,487 | -0.54(-4.65%) |
Mar 06, 2024 | 11.72 | 11.82 | 11.53 | 11.70 | 2,057,466 | +0.17(+1.46%) |
Mar 05, 2024 | 11.32 | 11.62 | 11.27 | 11.53 | 1,742,066 | +0.15(+1.30%) |
Mar 04, 2024 | 11.40 | 11.45 | 11.30 | 11.38 | 1,745,327 | +0.09(+0.79%) |
Mar 01, 2024 | 11.10 | 11.32 | 11.02 | 11.29 | 1,930,713 | +0.32(+2.89%) |
Feb 29, 2024 | 10.99 | 11.01 | 10.77 | 10.98 | 1,218,642 | +0.10(+0.91%) |
Feb 28, 2024 | 10.94 | 11.13 | 10.84 | 10.88 | 1,275,681 | +0.02(+0.18%) |
Feb 27, 2024 | 10.68 | 10.96 | 10.68 | 10.86 | 849,398 | +0.28(+2.62%) |
Feb 26, 2024 | 10.66 | 10.76 | 10.49 | 10.58 | 893,652 | -0.09(-0.83%) |
Feb 23, 2024 | 10.72 | 10.75 | 10.54 | 10.67 | 816,049 | -0.23(-2.09%) |
Feb 22, 2024 | 10.68 | 10.92 | 10.59 | 10.90 | 1,541,829 | +0.17(+1.57%) |
Feb 21, 2024 | 10.54 | 10.84 | 10.54 | 10.73 | 801,257 | +0.25(+2.36%) |
Feb 20, 2024 | 10.62 | 10.64 | 10.32 | 10.48 | 982,483 | -0.17(-1.58%) |
Feb 16, 2024 | 10.70 | 10.73 | 10.58 | 10.65 | 934,772 | -0.04(-0.37%) |
Feb 15, 2024 | 10.19 | 10.77 | 10.19 | 10.69 | 1,278,334 | +0.48(+4.65%) |
Feb 14, 2024 | 10.44 | 10.59 | 10.17 | 10.22 | 1,092,934 | -0.14(-1.34%) |
Feb 13, 2024 | 10.61 | 10.69 | 10.25 | 10.35 | 1,207,800 | -0.39(-3.59%) |
Feb 12, 2024 | 10.46 | 10.86 | 10.46 | 10.74 | 1,522,920 | +0.30(+2.84%) |
Feb 09, 2024 | 10.30 | 10.50 | 10.28 | 10.44 | 1,376,072 | +0.10(+0.96%) |
Feb 08, 2024 | 10.19 | 10.42 | 10.16 | 10.34 | 1,081,609 | +0.18(+1.75%) |
Feb 07, 2024 | 10.28 | 10.29 | 9.988 | 10.17 | 891,853 | +0.07(+0.69%) |
Feb 06, 2024 | 10.04 | 10.28 | 9.988 | 10.10 | 1,036,107 | +0.14(+1.39%) |
Feb 05, 2024 | 10.09 | 10.09 | 9.716 | 9.958 | 1,944,544 | -0.21(-2.04%) |
Feb 02, 2024 | 10.41 | 10.43 | 10.13 | 10.17 | 1,307,528 | -0.31(-2.93%) |