Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.27 | 12.29 | 12.14 | 12.17 | 28,309,208 | -0.32(-2.56%) |
Apr 29, 2024 | 12.34 | 12.51 | 12.32 | 12.49 | 20,460,488 | +0.21(+1.71%) |
Apr 26, 2024 | 12.18 | 12.35 | 12.16 | 12.28 | 21,435,396 | +0.22(+1.82%) |
Apr 25, 2024 | 12.12 | 12.13 | 11.97 | 12.06 | 32,966,692 | -0.31(-2.51%) |
Apr 24, 2024 | 12.42 | 12.46 | 12.21 | 12.37 | 36,459,344 | +0.16(+1.31%) |
Apr 23, 2024 | 12.05 | 12.29 | 11.96 | 12.21 | 31,414,736 | +0.01(+0.08%) |
Apr 22, 2024 | 12.02 | 12.28 | 11.95 | 12.20 | 31,240,380 | +0.02(+0.16%) |
Apr 19, 2024 | 11.85 | 12.23 | 11.84 | 12.18 | 34,887,284 | +0.34(+2.87%) |
Apr 18, 2024 | 11.89 | 11.97 | 11.74 | 11.84 | 25,805,008 | -0.01(-0.08%) |
Apr 17, 2024 | 12.06 | 12.13 | 11.81 | 11.85 | 34,810,332 | +0.18(+1.54%) |
Apr 16, 2024 | 11.69 | 11.74 | 11.52 | 11.67 | 41,033,864 | -0.33(-2.75%) |
Apr 15, 2024 | 12.03 | 12.14 | 11.95 | 12.00 | 32,461,084 | -0.02(-0.17%) |
Apr 12, 2024 | 12.25 | 12.37 | 11.96 | 12.02 | 31,175,656 | -0.15(-1.23%) |
Apr 11, 2024 | 12.16 | 12.23 | 12.06 | 12.17 | 25,347,896 | +0.02(+0.16%) |
Apr 10, 2024 | 12.22 | 12.35 | 12.08 | 12.15 | 28,888,228 | -0.35(-2.80%) |
Apr 09, 2024 | 12.60 | 12.67 | 12.38 | 12.50 | 33,562,452 | +0.00(+0.00%) |
Apr 08, 2024 | 12.07 | 12.56 | 12.06 | 12.50 | 60,987,864 | +0.70(+5.93%) |
Apr 05, 2024 | 11.95 | 11.95 | 11.73 | 11.80 | 23,086,504 | -0.12(-1.01%) |
Apr 04, 2024 | 12.12 | 12.20 | 11.90 | 11.92 | 41,716,732 | -0.16(-1.32%) |
Apr 03, 2024 | 12.11 | 12.15 | 11.93 | 12.08 | 30,003,234 | -0.19(-1.55%) |
Apr 02, 2024 | 12.21 | 12.41 | 12.19 | 12.27 | 33,290,168 | +0.16(+1.32%) |
Apr 01, 2024 | 12.24 | 12.29 | 12.04 | 12.11 | 26,509,756 | -0.08(-0.66%) |
Mar 28, 2024 | 12.06 | 12.19 | 12.15 | 12.19 | 28,231,790 | +0.02(+0.16%) |
Mar 27, 2024 | 11.97 | 12.19 | 11.96 | 12.17 | 22,716,060 | +0.15(+1.25%) |
Mar 26, 2024 | 12.11 | 12.14 | 11.94 | 12.02 | 19,301,184 | -0.14(-1.15%) |
Mar 25, 2024 | 12.24 | 12.31 | 12.16 | 12.16 | 13,614,145 | -0.02(-0.16%) |
Mar 22, 2024 | 12.29 | 12.33 | 12.18 | 12.18 | 12,989,442 | -0.20(-1.62%) |
Mar 21, 2024 | 12.51 | 12.55 | 12.37 | 12.38 | 18,903,900 | +0.00(+0.00%) |
Mar 20, 2024 | 12.20 | 12.42 | 12.14 | 12.38 | 23,546,412 | +0.17(+1.39%) |
Mar 19, 2024 | 12.29 | 12.32 | 12.21 | 12.21 | 22,058,460 | +0.09(+0.74%) |
Mar 18, 2024 | 12.14 | 12.15 | 11.99 | 12.12 | 25,547,032 | +0.16(+1.34%) |
Mar 15, 2024 | 11.97 | 12.04 | 11.88 | 11.96 | 29,480,204 | -0.15(-1.24%) |
Mar 14, 2024 | 12.24 | 12.26 | 12.05 | 12.11 | 30,411,040 | -0.17(-1.38%) |
Mar 13, 2024 | 12.14 | 12.34 | 12.08 | 12.28 | 57,823,088 | +0.07(+0.57%) |
Mar 12, 2024 | 12.46 | 12.52 | 12.18 | 12.21 | 57,915,116 | -0.08(-0.62%) |
Mar 11, 2024 | 12.30 | 12.39 | 12.25 | 12.29 | 50,428,872 | -0.34(-2.73%) |
Mar 08, 2024 | 12.81 | 12.83 | 12.62 | 12.63 | 40,161,308 | -0.29(-2.22%) |
Mar 07, 2024 | 13.07 | 13.10 | 12.89 | 12.92 | 23,577,624 | +0.02(+0.15%) |
Mar 06, 2024 | 12.87 | 12.99 | 12.87 | 12.90 | 21,777,914 | +0.23(+1.81%) |
Mar 05, 2024 | 12.77 | 12.82 | 12.64 | 12.67 | 29,575,342 | -0.20(-1.56%) |
Mar 04, 2024 | 12.91 | 12.94 | 12.83 | 12.87 | 15,449,709 | -0.05(-0.37%) |
Mar 01, 2024 | 12.84 | 12.96 | 12.77 | 12.92 | 19,717,756 | +0.08(+0.60%) |
Feb 29, 2024 | 12.88 | 12.96 | 12.82 | 12.84 | 20,448,140 | +0.04(+0.30%) |
Feb 28, 2024 | 12.92 | 12.92 | 12.77 | 12.80 | 22,350,916 | -0.24(-1.84%) |
Feb 27, 2024 | 12.87 | 13.10 | 12.85 | 13.04 | 26,660,632 | +0.43(+3.42%) |
Feb 26, 2024 | 12.70 | 12.71 | 12.54 | 12.61 | 28,773,416 | -0.29(-2.23%) |
Feb 23, 2024 | 13.17 | 13.18 | 12.88 | 12.90 | 28,821,714 | -0.04(-0.30%) |
Feb 22, 2024 | 13.00 | 13.04 | 12.91 | 12.94 | 34,873,396 | +0.08(+0.60%) |
Feb 21, 2024 | 12.84 | 12.95 | 12.81 | 12.86 | 19,218,742 | +0.06(+0.45%) |
Feb 20, 2024 | 12.87 | 12.87 | 12.64 | 12.80 | 41,349,932 | -0.25(-1.91%) |
Feb 16, 2024 | 12.80 | 13.18 | 12.80 | 13.05 | 35,691,312 | +0.38(+3.02%) |
Feb 15, 2024 | 12.61 | 12.68 | 12.58 | 12.67 | 19,422,742 | -0.02(-0.15%) |
Feb 14, 2024 | 12.71 | 12.87 | 12.61 | 12.69 | 20,993,314 | +0.09(+0.68%) |
Feb 13, 2024 | 12.74 | 12.78 | 12.51 | 12.60 | 17,209,782 | -0.26(-2.01%) |
Feb 12, 2024 | 12.73 | 12.99 | 12.67 | 12.86 | 16,427,188 | +0.16(+1.28%) |
Feb 09, 2024 | 12.70 | 12.77 | 12.59 | 12.70 | 18,486,844 | -0.01(-0.07%) |
Feb 08, 2024 | 12.87 | 12.87 | 12.66 | 12.71 | 31,976,452 | -0.21(-1.63%) |
Feb 07, 2024 | 12.86 | 12.94 | 12.82 | 12.92 | 18,890,378 | +0.08(+0.60%) |
Feb 06, 2024 | 12.78 | 12.90 | 12.77 | 12.84 | 24,715,660 | +0.26(+2.05%) |
Feb 05, 2024 | 12.64 | 12.64 | 12.48 | 12.58 | 28,276,534 | -0.14(-1.13%) |
Feb 02, 2024 | 12.91 | 12.93 | 12.71 | 12.73 | 26,330,188 | -0.41(-3.13%) |