Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.93 | 11.93 | 11.68 | 11.83 | 14,373 | -0.10(-0.82%) |
Apr 25, 2024 | 12.08 | 12.20 | 11.89 | 11.93 | 18,582 | +0.20(+1.68%) |
Apr 24, 2024 | 11.74 | 11.84 | 11.68 | 11.73 | 3,861 | -0.03(-0.28%) |
Apr 23, 2024 | 12.19 | 12.19 | 11.65 | 11.76 | 13,584 | -0.46(-3.78%) |
Apr 22, 2024 | 12.46 | 12.46 | 12.04 | 12.22 | 15,137 | -0.34(-2.70%) |
Apr 19, 2024 | 12.47 | 12.71 | 12.47 | 12.56 | 10,311 | -0.14(-1.07%) |
Apr 18, 2024 | 12.53 | 12.78 | 12.26 | 12.70 | 7,693 | +0.11(+0.88%) |
Apr 17, 2024 | 12.06 | 12.62 | 12.06 | 12.59 | 7,646 | +0.30(+2.42%) |
Apr 16, 2024 | 12.29 | 12.57 | 12.20 | 12.29 | 9,749 | +0.20(+1.62%) |
Apr 15, 2024 | 11.55 | 12.20 | 11.39 | 12.09 | 15,125 | +0.34(+2.93%) |
Apr 12, 2024 | 11.44 | 11.80 | 11.31 | 11.75 | 17,311 | +0.56(+5.05%) |
Apr 11, 2024 | 11.12 | 11.42 | 11.11 | 11.19 | 12,427 | -0.00(-0.02%) |
Apr 10, 2024 | 11.19 | 11.27 | 10.99 | 11.19 | 20,966 | +0.61(+5.80%) |
Apr 09, 2024 | 10.49 | 10.69 | 10.49 | 10.57 | 1,762 | -0.02(-0.21%) |
Apr 08, 2024 | 10.64 | 10.64 | 10.50 | 10.60 | 9,968 | -0.12(-1.13%) |
Apr 05, 2024 | 10.98 | 10.98 | 10.69 | 10.72 | 4,291 | -0.26(-2.41%) |
Apr 04, 2024 | 10.38 | 10.98 | 10.38 | 10.98 | 15,076 | +0.34(+3.21%) |
Apr 03, 2024 | 10.87 | 10.87 | 10.61 | 10.64 | 8,304 | -0.11(-1.03%) |
Apr 02, 2024 | 10.65 | 10.87 | 10.65 | 10.75 | 10,149 | +0.41(+3.99%) |
Apr 01, 2024 | 10.15 | 10.39 | 10.15 | 10.34 | 10,977 | +0.22(+2.21%) |
Mar 28, 2024 | 10.10 | 10.12 | 10.07 | 10.12 | 1,294 | -0.16(-1.59%) |
Mar 27, 2024 | 10.46 | 10.46 | 10.28 | 10.28 | 11,182 | -0.50(-4.67%) |
Mar 26, 2024 | 10.68 | 10.78 | 10.68 | 10.78 | 4,088 | +0.05(+0.50%) |
Mar 25, 2024 | 10.75 | 10.75 | 10.64 | 10.73 | 2,469 | -0.02(-0.15%) |
Mar 22, 2024 | 10.53 | 10.75 | 10.48 | 10.75 | 143,044 | +0.26(+2.53%) |
Mar 21, 2024 | 10.67 | 10.67 | 10.45 | 10.48 | 31,489 | -0.37(-3.41%) |
Mar 20, 2024 | 11.32 | 11.32 | 10.85 | 10.85 | 6,106 | -0.48(-4.24%) |
Mar 19, 2024 | 11.53 | 11.53 | 11.32 | 11.33 | 916 | -0.26(-2.21%) |
Mar 18, 2024 | 11.41 | 11.59 | 11.41 | 11.59 | 711 | +0.08(+0.66%) |
Mar 15, 2024 | 11.46 | 11.51 | 11.37 | 11.51 | 26,758 | -0.01(-0.09%) |
Mar 14, 2024 | 11.39 | 11.70 | 11.35 | 11.52 | 6,795 | +0.45(+4.05%) |
Mar 13, 2024 | 11.01 | 11.10 | 10.97 | 11.07 | 2,724 | -0.10(-0.90%) |
Mar 12, 2024 | 11.38 | 11.40 | 11.16 | 11.18 | 9,802 | -0.19(-1.69%) |
Mar 11, 2024 | 11.29 | 11.53 | 11.23 | 11.37 | 15,596 | +0.17(+1.53%) |
Mar 08, 2024 | 10.82 | 11.30 | 10.72 | 11.20 | 20,952 | +0.18(+1.61%) |
Mar 07, 2024 | 11.16 | 11.16 | 10.99 | 11.02 | 10,915 | -0.31(-2.77%) |
Mar 06, 2024 | 11.33 | 11.43 | 11.24 | 11.33 | 7,797 | -0.22(-1.91%) |
Mar 05, 2024 | 11.65 | 11.65 | 11.41 | 11.55 | 959 | +0.10(+0.83%) |
Mar 04, 2024 | 11.39 | 11.46 | 11.32 | 11.46 | 4,143 | -0.24(-2.04%) |
Mar 01, 2024 | 11.96 | 11.96 | 11.68 | 11.70 | 4,467 | -0.20(-1.71%) |
Feb 29, 2024 | 12.02 | 12.12 | 11.89 | 11.90 | 4,107 | -0.33(-2.66%) |
Feb 28, 2024 | 12.25 | 12.25 | 12.15 | 12.23 | 3,776 | -0.02(-0.17%) |
Feb 27, 2024 | 12.32 | 12.34 | 12.25 | 12.25 | 2,685 | -0.11(-0.93%) |
Feb 26, 2024 | 12.42 | 12.42 | 12.32 | 12.36 | 1,732 | +0.03(+0.24%) |
Feb 23, 2024 | 12.38 | 12.38 | 12.30 | 12.33 | 7,450 | -0.04(-0.32%) |
Feb 22, 2024 | 12.73 | 12.73 | 12.37 | 12.37 | 4,942 | -0.59(-4.55%) |
Feb 21, 2024 | 13.18 | 13.18 | 12.96 | 12.96 | 8,147 | -0.09(-0.66%) |
Feb 20, 2024 | 13.04 | 13.12 | 13.02 | 13.05 | 4,430 | +0.33(+2.63%) |
Feb 16, 2024 | 12.65 | 12.71 | 12.35 | 12.71 | 47,033 | +0.29(+2.34%) |
Feb 15, 2024 | 12.70 | 12.70 | 12.35 | 12.42 | 6,353 | -0.66(-5.06%) |
Feb 14, 2024 | 13.39 | 13.39 | 13.08 | 13.08 | 774 | -0.60(-4.38%) |
Feb 13, 2024 | 13.90 | 13.90 | 13.37 | 13.68 | 6,161 | +0.96(+7.53%) |
Feb 12, 2024 | 13.00 | 13.01 | 12.59 | 12.72 | 11,913 | -0.38(-2.91%) |
Feb 09, 2024 | 13.21 | 13.21 | 13.08 | 13.11 | 1,764 | -0.30(-2.24%) |
Feb 08, 2024 | 13.57 | 13.60 | 13.40 | 13.41 | 3,516 | -0.36(-2.62%) |
Feb 07, 2024 | 13.66 | 13.77 | 13.66 | 13.77 | 1,179 | -0.19(-1.37%) |
Feb 06, 2024 | 14.20 | 14.20 | 13.95 | 13.96 | 3,289 | -0.15(-1.05%) |
Feb 05, 2024 | 14.32 | 14.33 | 14.02 | 14.11 | 1,817 | +0.45(+3.29%) |
Feb 02, 2024 | 14.00 | 14.00 | 13.66 | 13.66 | 952 | -0.05(-0.40%) |