Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 11.51 | 11.79 | 11.49 | 11.78 | 5,843,723 | +0.21(+1.82%) |
Apr 26, 2024 | 11.43 | 11.65 | 11.40 | 11.57 | 5,166,295 | +0.10(+0.87%) |
Apr 25, 2024 | 11.55 | 11.65 | 11.36 | 11.47 | 6,540,873 | -0.08(-0.69%) |
Apr 24, 2024 | 11.34 | 11.58 | 11.25 | 11.55 | 7,595,284 | +0.19(+1.67%) |
Apr 23, 2024 | 11.25 | 11.40 | 11.21 | 11.36 | 4,675,291 | +0.11(+0.98%) |
Apr 22, 2024 | 11.34 | 11.35 | 11.21 | 11.25 | 5,098,330 | +0.00(+0.00%) |
Apr 19, 2024 | 11.15 | 11.31 | 11.10 | 11.25 | 4,679,890 | +0.13(+1.17%) |
Apr 18, 2024 | 11.12 | 11.25 | 11.07 | 11.12 | 3,464,188 | +0.02(+0.18%) |
Apr 17, 2024 | 11.19 | 11.25 | 11.09 | 11.10 | 6,068,889 | -0.02(-0.18%) |
Apr 16, 2024 | 11.26 | 11.26 | 11.06 | 11.12 | 6,763,829 | -0.20(-1.77%) |
Apr 15, 2024 | 11.43 | 11.64 | 11.26 | 11.32 | 4,398,633 | -0.01(-0.09%) |
Apr 12, 2024 | 11.55 | 11.57 | 11.20 | 11.33 | 8,160,405 | -0.24(-2.07%) |
Apr 11, 2024 | 11.69 | 11.73 | 11.53 | 11.57 | 4,482,748 | -0.14(-1.20%) |
Apr 10, 2024 | 11.65 | 11.77 | 11.62 | 11.71 | 7,083,829 | -0.11(-0.93%) |
Apr 09, 2024 | 11.73 | 11.84 | 11.70 | 11.82 | 5,625,761 | +0.07(+0.60%) |
Apr 08, 2024 | 11.77 | 11.90 | 11.68 | 11.75 | 8,279,093 | -0.05(-0.42%) |
Apr 05, 2024 | 11.72 | 11.83 | 11.63 | 11.80 | 5,794,026 | +0.04(+0.34%) |
Apr 04, 2024 | 12.16 | 12.16 | 11.72 | 11.76 | 6,130,030 | -0.26(-2.16%) |
Apr 03, 2024 | 11.89 | 12.22 | 11.89 | 12.02 | 9,150,695 | +0.08(+0.67%) |
Apr 02, 2024 | 11.86 | 12.00 | 11.80 | 11.94 | 6,833,129 | +0.00(+0.00%) |
Apr 01, 2024 | 11.97 | 11.97 | 11.78 | 11.94 | 5,905,632 | +0.00(+0.00%) |
Mar 28, 2024 | 11.81 | 11.87 | 11.87 | 11.94 | 11,960,087 | +0.11(+0.93%) |
Mar 27, 2024 | 11.69 | 11.86 | 11.63 | 11.83 | 9,023,160 | +0.23(+1.98%) |
Mar 26, 2024 | 11.88 | 11.95 | 11.58 | 11.60 | 8,223,469 | -0.23(-1.94%) |
Mar 25, 2024 | 11.84 | 12.00 | 11.81 | 11.83 | 4,737,261 | -0.01(-0.08%) |
Mar 22, 2024 | 12.04 | 12.14 | 11.82 | 11.84 | 4,332,219 | -0.17(-1.42%) |
Mar 21, 2024 | 11.94 | 12.06 | 11.88 | 12.01 | 4,839,687 | +0.13(+1.09%) |
Mar 20, 2024 | 11.80 | 11.92 | 11.71 | 11.88 | 5,104,682 | +0.01(+0.08%) |
Mar 19, 2024 | 11.73 | 11.91 | 11.70 | 11.87 | 9,294,925 | +0.11(+0.94%) |
Mar 18, 2024 | 11.87 | 11.94 | 11.71 | 11.76 | 8,544,853 | -0.18(-1.51%) |
Mar 15, 2024 | 11.72 | 11.99 | 11.72 | 11.94 | 16,558,261 | +0.12(+1.02%) |
Mar 14, 2024 | 11.99 | 11.99 | 11.67 | 11.82 | 10,455,344 | -0.23(-1.91%) |
Mar 13, 2024 | 12.06 | 12.20 | 11.96 | 12.05 | 11,392,179 | -0.01(-0.08%) |
Mar 12, 2024 | 11.96 | 12.10 | 11.88 | 12.06 | 8,393,116 | +0.09(+0.75%) |
Mar 11, 2024 | 12.16 | 12.24 | 11.84 | 11.97 | 8,282,819 | -0.29(-2.37%) |
Mar 08, 2024 | 12.27 | 12.34 | 12.15 | 12.26 | 5,240,047 | +0.05(+0.41%) |
Mar 07, 2024 | 12.05 | 12.27 | 12.05 | 12.21 | 7,893,590 | +0.13(+1.07%) |
Mar 06, 2024 | 12.17 | 12.21 | 11.83 | 12.08 | 12,346,067 | -0.08(-0.65%) |
Mar 05, 2024 | 12.24 | 12.29 | 12.09 | 12.16 | 8,842,021 | -0.08(-0.65%) |
Mar 04, 2024 | 12.47 | 12.48 | 12.11 | 12.24 | 11,299,959 | -0.23(-1.83%) |
Mar 01, 2024 | 12.25 | 12.49 | 12.19 | 12.47 | 11,955,971 | +0.22(+1.78%) |
Feb 29, 2024 | 12.24 | 12.29 | 11.84 | 12.25 | 21,876,274 | +0.08(+0.65%) |
Feb 28, 2024 | 13.08 | 13.42 | 12.12 | 12.17 | 26,947,030 | -0.93(-7.10%) |
Feb 27, 2024 | 13.26 | 13.33 | 13.01 | 13.10 | 18,336,234 | -0.20(-1.49%) |
Feb 26, 2024 | 13.30 | 13.37 | 13.20 | 13.30 | 11,782,660 | -0.10(-0.74%) |
Feb 23, 2024 | 13.23 | 13.48 | 13.22 | 13.40 | 13,469,513 | +0.17(+1.27%) |
Feb 22, 2024 | 13.20 | 13.35 | 13.13 | 13.23 | 11,007,095 | +0.10(+0.75%) |
Feb 21, 2024 | 13.09 | 13.19 | 12.98 | 13.13 | 9,093,353 | +0.02(+0.15%) |
Feb 20, 2024 | 12.87 | 13.29 | 12.84 | 13.11 | 14,566,316 | +0.18(+1.38%) |
Feb 16, 2024 | 12.68 | 12.97 | 12.65 | 12.93 | 14,260,442 | +0.24(+1.87%) |
Feb 15, 2024 | 12.06 | 12.81 | 12.06 | 12.70 | 15,408,407 | +0.74(+6.21%) |
Feb 14, 2024 | 11.88 | 12.06 | 11.84 | 11.95 | 8,054,897 | +0.10(+0.84%) |
Feb 13, 2024 | 11.74 | 11.89 | 11.60 | 11.85 | 12,396,944 | +0.02(+0.17%) |
Feb 12, 2024 | 11.56 | 11.91 | 11.55 | 11.83 | 6,967,663 | +0.27(+2.31%) |
Feb 09, 2024 | 11.40 | 11.58 | 11.34 | 11.57 | 6,524,350 | +0.12(+1.04%) |
Feb 08, 2024 | 11.59 | 11.59 | 11.33 | 11.45 | 6,897,237 | -0.18(-1.53%) |
Feb 07, 2024 | 11.78 | 11.80 | 11.55 | 11.63 | 6,568,882 | -0.15(-1.26%) |
Feb 06, 2024 | 11.56 | 11.90 | 11.53 | 11.77 | 7,523,171 | +0.31(+2.68%) |
Feb 05, 2024 | 11.66 | 11.66 | 11.43 | 11.47 | 5,568,430 | -0.27(-2.28%) |
Feb 02, 2024 | 11.71 | 11.82 | 11.58 | 11.73 | 6,505,531 | -0.02(-0.17%) |