Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.59 | 12.85 | 12.43 | 12.63 | 2,076,400 | +0.04(+0.32%) |
Apr 29, 2024 | 12.54 | 12.68 | 12.52 | 12.59 | 1,210,002 | +0.06(+0.48%) |
Apr 26, 2024 | 12.45 | 12.60 | 12.39 | 12.53 | 694,442 | +0.17(+1.38%) |
Apr 25, 2024 | 12.38 | 12.48 | 12.29 | 12.36 | 757,829 | -0.11(-0.88%) |
Apr 24, 2024 | 12.54 | 12.60 | 12.39 | 12.47 | 1,141,703 | -0.09(-0.72%) |
Apr 23, 2024 | 12.26 | 12.60 | 12.23 | 12.56 | 710,719 | +0.25(+2.03%) |
Apr 22, 2024 | 12.19 | 12.35 | 12.16 | 12.31 | 1,247,013 | +0.18(+1.48%) |
Apr 19, 2024 | 11.89 | 12.17 | 11.87 | 12.13 | 1,005,471 | +0.23(+1.93%) |
Apr 18, 2024 | 11.89 | 11.99 | 11.79 | 11.90 | 1,037,560 | +0.12(+1.02%) |
Apr 17, 2024 | 11.77 | 11.88 | 11.70 | 11.78 | 572,568 | +0.13(+1.12%) |
Apr 16, 2024 | 11.84 | 11.84 | 11.62 | 11.65 | 673,914 | -0.23(-1.94%) |
Apr 15, 2024 | 11.97 | 12.05 | 11.69 | 11.88 | 1,032,428 | -0.11(-0.92%) |
Apr 12, 2024 | 12.05 | 12.14 | 11.95 | 11.99 | 610,128 | -0.12(-0.99%) |
Apr 11, 2024 | 12.05 | 12.15 | 11.88 | 12.11 | 999,934 | +0.16(+1.34%) |
Apr 10, 2024 | 12.32 | 12.45 | 11.80 | 11.95 | 2,329,670 | -0.75(-5.91%) |
Apr 09, 2024 | 12.50 | 12.70 | 12.42 | 12.70 | 857,915 | +0.27(+2.17%) |
Apr 08, 2024 | 12.41 | 12.52 | 12.30 | 12.43 | 702,287 | +0.08(+0.65%) |
Apr 05, 2024 | 12.36 | 12.47 | 12.27 | 12.35 | 889,352 | -0.06(-0.48%) |
Apr 04, 2024 | 12.53 | 12.61 | 12.38 | 12.41 | 985,136 | -0.04(-0.32%) |
Apr 03, 2024 | 12.42 | 12.53 | 12.30 | 12.45 | 1,585,668 | -0.05(-0.40%) |
Apr 02, 2024 | 12.64 | 12.75 | 12.42 | 12.50 | 2,178,730 | -0.25(-1.97%) |
Apr 01, 2024 | 12.80 | 12.83 | 12.64 | 12.75 | 1,378,531 | -0.03(-0.23%) |
Mar 28, 2024 | 12.74 | 12.80 | 12.80 | 12.78 | 1,575,647 | +0.08(+0.61%) |
Mar 27, 2024 | 12.53 | 12.71 | 12.53 | 12.70 | 1,025,107 | +0.27(+2.17%) |
Mar 26, 2024 | 12.61 | 12.63 | 12.40 | 12.43 | 823,598 | -0.14(-1.08%) |
Mar 25, 2024 | 12.55 | 12.66 | 12.53 | 12.57 | 835,009 | +0.07(+0.54%) |
Mar 22, 2024 | 12.64 | 12.70 | 12.49 | 12.50 | 674,962 | -0.11(-0.84%) |
Mar 21, 2024 | 12.50 | 12.73 | 12.45 | 12.61 | 1,201,796 | +0.17(+1.40%) |
Mar 20, 2024 | 12.23 | 12.54 | 12.18 | 12.43 | 622,738 | +0.20(+1.66%) |
Mar 19, 2024 | 12.24 | 12.33 | 12.06 | 12.23 | 913,605 | -0.01(-0.08%) |
Mar 18, 2024 | 12.33 | 12.42 | 12.24 | 12.24 | 1,226,385 | -0.09(-0.70%) |
Mar 15, 2024 | 12.11 | 12.40 | 12.11 | 12.33 | 4,105,422 | +0.12(+0.95%) |
Mar 14, 2024 | 12.46 | 12.52 | 12.14 | 12.21 | 1,192,071 | -0.33(-2.62%) |
Mar 13, 2024 | 12.48 | 12.61 | 12.47 | 12.54 | 1,676,165 | +0.05(+0.39%) |
Mar 12, 2024 | 12.43 | 12.51 | 12.32 | 12.49 | 1,126,312 | +0.05(+0.39%) |
Mar 11, 2024 | 12.33 | 12.55 | 12.33 | 12.44 | 1,007,477 | +0.08(+0.62%) |
Mar 08, 2024 | 12.50 | 12.68 | 12.32 | 12.36 | 1,238,325 | +0.00(+0.00%) |
Mar 07, 2024 | 12.46 | 12.57 | 12.30 | 12.36 | 892,857 | -0.02(-0.16%) |
Mar 06, 2024 | 12.39 | 12.41 | 12.25 | 12.38 | 928,105 | +0.09(+0.71%) |
Mar 05, 2024 | 12.21 | 12.36 | 12.18 | 12.30 | 728,007 | +0.02(+0.16%) |
Mar 04, 2024 | 12.35 | 12.39 | 12.23 | 12.28 | 1,022,792 | -0.04(-0.31%) |
Mar 01, 2024 | 12.23 | 12.34 | 12.14 | 12.32 | 809,080 | +0.09(+0.71%) |
Feb 29, 2024 | 12.25 | 12.35 | 12.16 | 12.23 | 907,990 | +0.14(+1.20%) |
Feb 28, 2024 | 12.22 | 12.22 | 12.03 | 12.08 | 1,809,565 | -0.19(-1.57%) |
Feb 27, 2024 | 12.31 | 12.33 | 12.09 | 12.28 | 1,397,404 | +0.07(+0.55%) |
Feb 26, 2024 | 12.36 | 12.48 | 12.21 | 12.21 | 926,895 | -0.19(-1.56%) |
Feb 23, 2024 | 12.41 | 12.56 | 12.33 | 12.40 | 645,601 | -0.04(-0.31%) |
Feb 22, 2024 | 12.25 | 12.48 | 12.24 | 12.44 | 805,695 | +0.12(+0.94%) |
Feb 21, 2024 | 12.31 | 12.38 | 12.22 | 12.33 | 574,035 | +0.02(+0.16%) |
Feb 20, 2024 | 12.26 | 12.36 | 12.16 | 12.31 | 869,425 | -0.09(-0.70%) |
Feb 16, 2024 | 12.31 | 12.55 | 12.21 | 12.39 | 1,069,058 | -0.07(-0.54%) |
Feb 15, 2024 | 12.22 | 12.53 | 12.22 | 12.46 | 1,423,904 | +0.37(+3.03%) |
Feb 14, 2024 | 12.04 | 12.12 | 11.92 | 12.09 | 826,403 | +0.19(+1.62%) |
Feb 13, 2024 | 11.93 | 12.08 | 11.80 | 11.90 | 1,315,897 | -0.48(-3.90%) |
Feb 12, 2024 | 12.06 | 12.42 | 12.03 | 12.38 | 956,358 | +0.36(+2.97%) |
Feb 09, 2024 | 11.83 | 12.04 | 11.79 | 12.03 | 732,099 | +0.16(+1.38%) |
Feb 08, 2024 | 11.80 | 11.93 | 11.66 | 11.86 | 876,760 | +0.12(+0.99%) |
Feb 07, 2024 | 12.19 | 12.19 | 11.70 | 11.75 | 1,159,660 | -0.37(-3.03%) |
Feb 06, 2024 | 11.78 | 12.12 | 11.76 | 12.11 | 1,548,573 | +0.22(+1.87%) |
Feb 05, 2024 | 11.96 | 12.02 | 11.69 | 11.89 | 1,613,944 | -0.24(-1.99%) |
Feb 02, 2024 | 12.17 | 12.27 | 12.05 | 12.13 | 1,598,602 | -0.28(-2.25%) |