Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.40 | 12.54 | 12.37 | 12.50 | 1,295,422 | +0.02(+0.16%) |
Apr 23, 2024 | 12.30 | 12.52 | 12.30 | 12.48 | 752,947 | +0.16(+1.30%) |
Apr 22, 2024 | 12.28 | 12.43 | 12.15 | 12.32 | 884,499 | +0.17(+1.40%) |
Apr 19, 2024 | 11.90 | 12.21 | 11.90 | 12.15 | 1,880,832 | +0.14(+1.17%) |
Apr 18, 2024 | 11.94 | 12.12 | 11.82 | 12.01 | 1,601,837 | +0.13(+1.09%) |
Apr 17, 2024 | 11.95 | 12.09 | 11.87 | 11.88 | 1,722,967 | +0.01(+0.08%) |
Apr 16, 2024 | 11.78 | 11.94 | 11.63 | 11.87 | 1,461,848 | -0.05(-0.42%) |
Apr 15, 2024 | 12.12 | 12.12 | 11.83 | 11.92 | 1,897,504 | -0.09(-0.75%) |
Apr 12, 2024 | 12.29 | 12.38 | 12.00 | 12.01 | 1,778,617 | -0.43(-3.46%) |
Apr 11, 2024 | 12.31 | 12.44 | 12.15 | 12.44 | 780,666 | +0.11(+0.89%) |
Apr 10, 2024 | 12.48 | 12.51 | 12.24 | 12.33 | 1,125,057 | -0.62(-4.79%) |
Apr 09, 2024 | 12.86 | 12.98 | 12.77 | 12.95 | 883,133 | +0.14(+1.09%) |
Apr 08, 2024 | 12.72 | 12.98 | 12.72 | 12.81 | 903,135 | +0.23(+1.83%) |
Apr 05, 2024 | 12.36 | 12.64 | 12.36 | 12.58 | 966,339 | +0.15(+1.21%) |
Apr 04, 2024 | 12.65 | 12.89 | 12.40 | 12.43 | 1,025,820 | -0.02(-0.16%) |
Apr 03, 2024 | 12.28 | 12.53 | 12.28 | 12.45 | 955,504 | +0.06(+0.48%) |
Apr 02, 2024 | 12.43 | 12.46 | 12.30 | 12.39 | 1,157,704 | -0.25(-1.98%) |
Apr 01, 2024 | 12.73 | 12.83 | 12.60 | 12.64 | 1,040,292 | -0.06(-0.47%) |
Mar 28, 2024 | 12.73 | 12.71 | 12.70 | 12.70 | 1,906,519 | -0.04(-0.31%) |
Mar 27, 2024 | 12.41 | 12.76 | 12.31 | 12.74 | 1,621,289 | +0.48(+3.92%) |
Mar 26, 2024 | 12.42 | 12.49 | 12.23 | 12.26 | 2,687,787 | -0.12(-0.97%) |
Mar 25, 2024 | 12.29 | 12.40 | 12.19 | 12.38 | 1,315,791 | +0.12(+0.98%) |
Mar 22, 2024 | 12.46 | 12.49 | 12.20 | 12.26 | 1,192,815 | -0.21(-1.68%) |
Mar 21, 2024 | 12.28 | 12.49 | 12.17 | 12.47 | 1,436,164 | +0.33(+2.72%) |
Mar 20, 2024 | 11.88 | 12.20 | 11.77 | 12.14 | 1,685,174 | +0.30(+2.53%) |
Mar 19, 2024 | 11.69 | 11.91 | 11.66 | 11.84 | 3,140,703 | +0.12(+1.02%) |
Mar 18, 2024 | 11.69 | 11.95 | 11.48 | 11.72 | 2,215,676 | +0.10(+0.86%) |
Mar 15, 2024 | 11.59 | 11.86 | 11.56 | 11.62 | 2,205,378 | +0.07(+0.61%) |
Mar 14, 2024 | 11.84 | 11.88 | 11.42 | 11.55 | 1,649,657 | -0.39(-3.27%) |
Mar 13, 2024 | 12.18 | 12.44 | 11.93 | 11.94 | 3,054,898 | -0.31(-2.53%) |
Mar 12, 2024 | 12.13 | 12.25 | 11.99 | 12.25 | 1,205,679 | +0.07(+0.57%) |
Mar 11, 2024 | 12.18 | 12.35 | 12.08 | 12.18 | 1,311,157 | +0.00(+0.00%) |
Mar 08, 2024 | 12.65 | 12.81 | 12.15 | 12.18 | 2,572,352 | -0.33(-2.64%) |
Mar 07, 2024 | 12.42 | 12.82 | 12.42 | 12.51 | 2,319,110 | +0.11(+0.89%) |
Mar 06, 2024 | 12.50 | 12.50 | 12.26 | 12.40 | 661,701 | +0.01(+0.08%) |
Mar 05, 2024 | 12.32 | 12.63 | 12.29 | 12.39 | 857,056 | -0.05(-0.40%) |
Mar 04, 2024 | 12.70 | 12.70 | 12.28 | 12.44 | 739,189 | -0.30(-2.35%) |
Mar 01, 2024 | 12.55 | 12.76 | 12.22 | 12.74 | 2,401,720 | +0.24(+1.92%) |
Feb 29, 2024 | 12.20 | 12.55 | 12.12 | 12.50 | 2,055,890 | +0.45(+3.73%) |
Feb 28, 2024 | 12.03 | 12.27 | 12.01 | 12.05 | 1,010,652 | -0.15(-1.22%) |
Feb 27, 2024 | 12.31 | 12.51 | 12.06 | 12.20 | 1,178,839 | +0.11(+0.90%) |
Feb 26, 2024 | 12.39 | 12.59 | 12.01 | 12.09 | 1,426,053 | -0.44(-3.48%) |
Feb 23, 2024 | 12.39 | 12.63 | 12.25 | 12.53 | 1,407,929 | +0.13(+1.04%) |
Feb 22, 2024 | 12.24 | 12.43 | 12.13 | 12.40 | 1,624,051 | +0.17(+1.38%) |
Feb 21, 2024 | 12.20 | 12.42 | 11.83 | 12.23 | 1,240,453 | -0.13(-1.04%) |
Feb 20, 2024 | 12.44 | 12.86 | 12.08 | 12.36 | 2,116,560 | -1.05(-7.84%) |
Feb 16, 2024 | 13.46 | 13.73 | 13.40 | 13.41 | 1,429,033 | -0.35(-2.52%) |
Feb 15, 2024 | 13.42 | 13.76 | 13.35 | 13.76 | 917,933 | +0.52(+3.89%) |
Feb 14, 2024 | 13.42 | 13.42 | 13.12 | 13.24 | 851,493 | +0.13(+0.98%) |
Feb 13, 2024 | 13.21 | 13.29 | 13.01 | 13.11 | 1,254,040 | -0.63(-4.62%) |
Feb 12, 2024 | 13.51 | 13.91 | 13.51 | 13.75 | 983,044 | +0.24(+1.76%) |
Feb 09, 2024 | 13.40 | 13.56 | 13.24 | 13.51 | 972,590 | +0.12(+0.89%) |
Feb 08, 2024 | 13.35 | 13.42 | 13.09 | 13.39 | 832,489 | +0.04(+0.30%) |
Feb 07, 2024 | 13.79 | 13.79 | 13.33 | 13.35 | 714,073 | -0.37(-2.68%) |
Feb 06, 2024 | 13.29 | 13.78 | 13.29 | 13.72 | 757,315 | +0.33(+2.44%) |
Feb 05, 2024 | 13.45 | 13.66 | 13.29 | 13.39 | 599,410 | -0.33(-2.39%) |
Feb 02, 2024 | 13.65 | 13.86 | 13.35 | 13.72 | 751,297 | -0.18(-1.28%) |