Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 11.12 | 11.32 | 11.10 | 11.27 | 971,420 | +0.15(+1.35%) |
Apr 17, 2024 | 11.10 | 11.15 | 11.04 | 11.12 | 605,061 | +0.09(+0.82%) |
Apr 16, 2024 | 11.01 | 11.07 | 10.88 | 11.03 | 794,679 | +0.00(+0.00%) |
Apr 15, 2024 | 11.23 | 11.28 | 10.95 | 11.03 | 838,507 | -0.16(-1.43%) |
Apr 12, 2024 | 11.26 | 11.29 | 11.15 | 11.19 | 602,312 | -0.09(-0.80%) |
Apr 11, 2024 | 11.20 | 11.29 | 11.08 | 11.28 | 712,263 | +0.15(+1.35%) |
Apr 10, 2024 | 11.35 | 11.44 | 11.06 | 11.13 | 1,392,589 | -0.46(-3.97%) |
Apr 09, 2024 | 11.46 | 11.59 | 11.43 | 11.59 | 664,960 | +0.13(+1.13%) |
Apr 08, 2024 | 11.44 | 11.46 | 11.37 | 11.46 | 607,513 | +0.08(+0.70%) |
Apr 05, 2024 | 11.30 | 11.44 | 11.23 | 11.38 | 615,107 | +0.10(+0.89%) |
Apr 04, 2024 | 11.53 | 11.57 | 11.26 | 11.28 | 986,550 | -0.15(-1.31%) |
Apr 03, 2024 | 11.38 | 11.48 | 11.32 | 11.43 | 723,283 | +0.04(+0.35%) |
Apr 02, 2024 | 11.50 | 11.55 | 11.35 | 11.39 | 1,096,553 | -0.23(-1.98%) |
Apr 01, 2024 | 11.81 | 11.81 | 11.59 | 11.62 | 887,885 | -0.19(-1.61%) |
Mar 28, 2024 | 11.64 | 11.81 | 11.75 | 11.81 | 1,105,114 | +0.20(+1.72%) |
Mar 27, 2024 | 11.51 | 11.62 | 11.49 | 11.61 | 741,150 | +0.15(+1.31%) |
Mar 26, 2024 | 11.74 | 11.79 | 11.44 | 11.46 | 1,108,556 | -0.21(-1.78%) |
Mar 25, 2024 | 11.59 | 11.77 | 11.59 | 11.67 | 768,900 | +0.15(+1.29%) |
Mar 22, 2024 | 11.73 | 11.75 | 11.51 | 11.52 | 920,402 | -0.17(-1.44%) |
Mar 21, 2024 | 11.59 | 11.79 | 11.54 | 11.69 | 875,243 | +0.17(+1.46%) |
Mar 20, 2024 | 11.32 | 11.58 | 11.26 | 11.52 | 862,928 | +0.20(+1.75%) |
Mar 19, 2024 | 11.20 | 11.32 | 11.17 | 11.32 | 759,790 | +0.08(+0.70%) |
Mar 18, 2024 | 11.29 | 11.37 | 11.20 | 11.24 | 718,891 | -0.03(-0.26%) |
Mar 15, 2024 | 11.10 | 11.28 | 11.02 | 11.27 | 2,418,349 | +0.15(+1.33%) |
Mar 14, 2024 | 11.44 | 11.44 | 11.12 | 11.12 | 789,030 | -0.32(-2.77%) |
Mar 13, 2024 | 11.33 | 11.50 | 11.33 | 11.44 | 711,808 | +0.06(+0.52%) |
Mar 12, 2024 | 11.28 | 11.39 | 11.23 | 11.38 | 682,555 | +0.10(+0.88%) |
Mar 11, 2024 | 11.22 | 11.36 | 11.17 | 11.28 | 790,586 | +0.06(+0.53%) |
Mar 08, 2024 | 11.25 | 11.39 | 11.11 | 11.22 | 1,453,133 | -0.02(-0.18%) |
Mar 07, 2024 | 11.17 | 11.24 | 11.13 | 11.24 | 803,410 | +0.18(+1.61%) |
Mar 06, 2024 | 11.02 | 11.10 | 10.95 | 11.06 | 746,869 | +0.14(+1.27%) |
Mar 05, 2024 | 10.97 | 11.02 | 10.91 | 10.93 | 880,942 | -0.06(-0.54%) |
Mar 04, 2024 | 11.18 | 11.19 | 10.92 | 10.99 | 1,305,042 | -0.23(-2.03%) |
Mar 01, 2024 | 11.20 | 11.29 | 11.14 | 11.21 | 1,134,961 | +0.01(+0.09%) |
Feb 29, 2024 | 10.88 | 11.20 | 10.83 | 11.20 | 1,800,635 | +0.42(+3.85%) |
Feb 28, 2024 | 11.02 | 11.02 | 10.77 | 10.79 | 2,361,902 | -0.23(-2.06%) |
Feb 27, 2024 | 11.31 | 11.49 | 10.70 | 11.02 | 4,033,623 | -0.75(-6.39%) |
Feb 26, 2024 | 11.83 | 12.00 | 11.74 | 11.77 | 1,263,569 | -0.10(-0.82%) |
Feb 23, 2024 | 11.81 | 11.94 | 11.75 | 11.86 | 1,075,987 | +0.07(+0.58%) |
Feb 22, 2024 | 11.62 | 11.80 | 11.59 | 11.80 | 926,118 | +0.19(+1.60%) |
Feb 21, 2024 | 11.64 | 11.68 | 11.56 | 11.61 | 791,089 | -0.01(-0.08%) |
Feb 20, 2024 | 11.77 | 11.77 | 11.58 | 11.62 | 1,280,224 | -0.17(-1.41%) |
Feb 16, 2024 | 11.82 | 11.94 | 11.69 | 11.79 | 1,088,923 | -0.11(-0.90%) |
Feb 15, 2024 | 11.60 | 11.94 | 11.60 | 11.89 | 1,388,323 | +0.34(+2.96%) |
Feb 14, 2024 | 11.52 | 11.57 | 11.42 | 11.55 | 1,082,679 | +0.16(+1.37%) |
Feb 13, 2024 | 11.66 | 11.67 | 11.38 | 11.40 | 1,737,184 | -0.43(-3.63%) |
Feb 12, 2024 | 11.71 | 11.83 | 11.68 | 11.82 | 1,213,248 | +0.12(+1.00%) |
Feb 09, 2024 | 11.74 | 11.76 | 11.60 | 11.71 | 1,128,552 | +0.01(+0.08%) |
Feb 08, 2024 | 11.57 | 11.71 | 11.52 | 11.70 | 1,476,523 | +0.17(+1.44%) |
Feb 07, 2024 | 12.03 | 12.04 | 11.53 | 11.53 | 2,084,048 | -0.49(-4.06%) |
Feb 06, 2024 | 11.89 | 12.03 | 11.84 | 12.02 | 1,390,958 | +0.14(+1.15%) |
Feb 05, 2024 | 11.94 | 11.94 | 11.68 | 11.88 | 1,294,917 | -0.14(-1.14%) |
Feb 02, 2024 | 12.03 | 12.11 | 11.92 | 12.02 | 1,270,444 | -0.15(-1.20%) |