Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.37 | 12.50 | 12.08 | 12.34 | 2,267,064 | -0.19(-1.51%) |
Apr 29, 2024 | 12.47 | 12.67 | 12.46 | 12.53 | 1,346,391 | +0.14(+1.12%) |
Apr 26, 2024 | 12.15 | 12.42 | 12.10 | 12.39 | 1,294,134 | +0.24(+1.96%) |
Apr 25, 2024 | 12.31 | 12.31 | 11.90 | 12.15 | 973,487 | -0.26(-2.08%) |
Apr 24, 2024 | 12.31 | 12.45 | 12.28 | 12.41 | 1,305,010 | +0.02(+0.16%) |
Apr 23, 2024 | 12.21 | 12.42 | 12.21 | 12.39 | 758,520 | +0.16(+1.30%) |
Apr 22, 2024 | 12.19 | 12.34 | 12.06 | 12.23 | 891,046 | +0.17(+1.40%) |
Apr 19, 2024 | 11.81 | 12.12 | 11.81 | 12.06 | 1,894,753 | +0.14(+1.17%) |
Apr 18, 2024 | 11.85 | 12.04 | 11.74 | 11.92 | 1,613,693 | +0.13(+1.09%) |
Apr 17, 2024 | 11.86 | 12.00 | 11.78 | 11.79 | 1,735,720 | +0.01(+0.08%) |
Apr 16, 2024 | 11.69 | 11.85 | 11.55 | 11.78 | 1,472,668 | -0.05(-0.42%) |
Apr 15, 2024 | 12.03 | 12.04 | 11.74 | 11.83 | 1,911,549 | -0.09(-0.75%) |
Apr 12, 2024 | 12.20 | 12.28 | 11.91 | 11.92 | 1,791,782 | -0.43(-3.46%) |
Apr 11, 2024 | 12.22 | 12.35 | 12.06 | 12.35 | 786,444 | +0.11(+0.89%) |
Apr 10, 2024 | 12.39 | 12.42 | 12.15 | 12.24 | 1,133,384 | -0.62(-4.79%) |
Apr 09, 2024 | 12.77 | 12.88 | 12.67 | 12.85 | 889,669 | +0.14(+1.09%) |
Apr 08, 2024 | 12.63 | 12.89 | 12.63 | 12.72 | 909,819 | +0.23(+1.83%) |
Apr 05, 2024 | 12.27 | 12.55 | 12.27 | 12.49 | 973,491 | +0.15(+1.21%) |
Apr 04, 2024 | 12.56 | 12.80 | 12.31 | 12.34 | 1,033,413 | -0.02(-0.16%) |
Apr 03, 2024 | 12.19 | 12.44 | 12.19 | 12.36 | 962,576 | +0.06(+0.48%) |
Apr 02, 2024 | 12.34 | 12.37 | 12.21 | 12.30 | 1,166,273 | -0.25(-1.98%) |
Apr 01, 2024 | 12.64 | 12.74 | 12.51 | 12.55 | 1,047,992 | -0.06(-0.47%) |
Mar 28, 2024 | 12.64 | 12.61 | 12.61 | 12.61 | 1,920,630 | -0.04(-0.31%) |
Mar 27, 2024 | 12.32 | 12.67 | 12.22 | 12.65 | 1,633,289 | +0.48(+3.92%) |
Mar 26, 2024 | 12.33 | 12.40 | 12.15 | 12.17 | 2,707,681 | -0.12(-0.97%) |
Mar 25, 2024 | 12.20 | 12.31 | 12.10 | 12.29 | 1,325,530 | +0.12(+0.98%) |
Mar 22, 2024 | 12.37 | 12.40 | 12.11 | 12.17 | 1,201,644 | -0.21(-1.68%) |
Mar 21, 2024 | 12.19 | 12.40 | 12.08 | 12.38 | 1,446,794 | +0.33(+2.72%) |
Mar 20, 2024 | 11.79 | 12.11 | 11.68 | 12.05 | 1,697,647 | +0.30(+2.53%) |
Mar 19, 2024 | 11.60 | 11.82 | 11.57 | 11.75 | 3,163,950 | +0.12(+1.02%) |
Mar 18, 2024 | 11.60 | 11.86 | 11.39 | 11.63 | 2,232,076 | +0.10(+0.86%) |
Mar 15, 2024 | 11.50 | 11.77 | 11.48 | 11.53 | 2,221,702 | +0.07(+0.61%) |
Mar 14, 2024 | 11.75 | 11.79 | 11.34 | 11.47 | 1,661,867 | -0.39(-3.27%) |
Mar 13, 2024 | 12.09 | 12.35 | 11.84 | 11.85 | 3,077,510 | -0.31(-2.53%) |
Mar 12, 2024 | 12.04 | 12.16 | 11.90 | 12.16 | 1,214,603 | +0.07(+0.57%) |
Mar 11, 2024 | 12.09 | 12.26 | 11.99 | 12.09 | 1,320,862 | +0.00(+0.00%) |
Mar 08, 2024 | 12.56 | 12.72 | 12.06 | 12.09 | 2,591,392 | -0.33(-2.64%) |
Mar 07, 2024 | 12.33 | 12.73 | 12.33 | 12.42 | 2,336,275 | +0.11(+0.89%) |
Mar 06, 2024 | 12.41 | 12.41 | 12.17 | 12.31 | 666,598 | +0.01(+0.08%) |
Mar 05, 2024 | 12.23 | 12.54 | 12.20 | 12.30 | 863,399 | -0.05(-0.40%) |
Mar 04, 2024 | 12.61 | 12.61 | 12.19 | 12.35 | 744,660 | -0.30(-2.35%) |
Mar 01, 2024 | 12.46 | 12.67 | 12.13 | 12.65 | 2,419,497 | +0.24(+1.92%) |
Feb 29, 2024 | 12.11 | 12.46 | 12.03 | 12.41 | 2,071,107 | +0.45(+3.73%) |
Feb 28, 2024 | 11.94 | 12.18 | 11.92 | 11.96 | 1,018,132 | -0.15(-1.22%) |
Feb 27, 2024 | 12.22 | 12.41 | 11.97 | 12.11 | 1,187,565 | +0.11(+0.90%) |
Feb 26, 2024 | 12.30 | 12.49 | 11.92 | 12.00 | 1,436,608 | -0.43(-3.48%) |
Feb 23, 2024 | 12.30 | 12.53 | 12.16 | 12.43 | 1,418,351 | +0.13(+1.04%) |
Feb 22, 2024 | 12.15 | 12.34 | 12.04 | 12.31 | 1,636,072 | +0.17(+1.38%) |
Feb 21, 2024 | 12.11 | 12.33 | 11.74 | 12.14 | 1,249,635 | -0.13(-1.04%) |
Feb 20, 2024 | 12.35 | 12.77 | 11.99 | 12.27 | 2,132,227 | -1.04(-7.84%) |
Feb 16, 2024 | 13.36 | 13.63 | 13.30 | 13.31 | 1,439,611 | -0.34(-2.52%) |
Feb 15, 2024 | 13.32 | 13.65 | 13.25 | 13.65 | 924,727 | +0.51(+3.90%) |
Feb 14, 2024 | 13.32 | 13.32 | 13.02 | 13.14 | 857,795 | +0.13(+0.98%) |
Feb 13, 2024 | 13.11 | 13.20 | 12.91 | 13.01 | 1,263,322 | -0.63(-4.62%) |
Feb 12, 2024 | 13.41 | 13.81 | 13.41 | 13.64 | 990,321 | +0.24(+1.76%) |
Feb 09, 2024 | 13.30 | 13.46 | 13.14 | 13.41 | 979,789 | +0.12(+0.89%) |
Feb 08, 2024 | 13.25 | 13.32 | 13.00 | 13.29 | 838,651 | +0.04(+0.30%) |
Feb 07, 2024 | 13.68 | 13.68 | 13.23 | 13.25 | 719,358 | -0.36(-2.68%) |
Feb 06, 2024 | 13.19 | 13.67 | 13.19 | 13.62 | 762,920 | +0.32(+2.44%) |
Feb 05, 2024 | 13.35 | 13.56 | 13.19 | 13.29 | 603,847 | -0.32(-2.39%) |
Feb 02, 2024 | 13.55 | 13.75 | 13.25 | 13.62 | 756,858 | -0.18(-1.28%) |