Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.87 | 11.82 | 11.77 | 11.77 | 5,368,132 | -0.08(-0.67%) |
Mar 27, 2024 | 11.81 | 11.87 | 11.80 | 11.84 | 4,432,892 | +0.07(+0.59%) |
Mar 26, 2024 | 11.81 | 11.84 | 11.77 | 11.78 | 4,844,783 | -0.03(-0.25%) |
Mar 25, 2024 | 11.86 | 11.89 | 11.79 | 11.80 | 2,258,333 | -0.07(-0.58%) |
Mar 22, 2024 | 11.93 | 11.95 | 11.86 | 11.87 | 2,490,422 | -0.03(-0.25%) |
Mar 21, 2024 | 11.86 | 11.94 | 11.86 | 11.90 | 2,973,012 | +0.05(+0.42%) |
Mar 20, 2024 | 11.82 | 11.85 | 11.79 | 11.85 | 2,841,596 | +0.05(+0.42%) |
Mar 19, 2024 | 11.75 | 11.83 | 11.74 | 11.80 | 3,644,411 | +0.06(+0.51%) |
Mar 18, 2024 | 11.76 | 11.78 | 11.71 | 11.75 | 4,841,113 | +0.02(+0.15%) |
Mar 15, 2024 | 11.75 | 11.75 | 11.70 | 11.73 | 1,865,217 | +0.00(+0.00%) |
Mar 14, 2024 | 11.81 | 11.81 | 11.72 | 11.73 | 3,459,830 | -0.10(-0.83%) |
Mar 13, 2024 | 11.83 | 11.86 | 11.81 | 11.83 | 1,696,729 | +0.00(+0.00%) |
Mar 12, 2024 | 11.79 | 11.83 | 11.76 | 11.83 | 1,784,012 | +0.02(+0.17%) |
Mar 11, 2024 | 11.81 | 11.84 | 11.80 | 11.81 | 2,073,563 | -0.02(-0.17%) |
Mar 08, 2024 | 11.80 | 11.85 | 11.80 | 11.83 | 4,047,194 | +0.04(+0.33%) |
Mar 07, 2024 | 11.75 | 11.79 | 11.75 | 11.79 | 2,263,347 | +0.07(+0.59%) |
Mar 06, 2024 | 11.71 | 11.76 | 11.68 | 11.72 | 2,561,154 | +0.03(+0.25%) |
Mar 05, 2024 | 11.66 | 11.69 | 11.63 | 11.69 | 2,761,432 | +0.04(+0.34%) |
Mar 04, 2024 | 11.68 | 11.73 | 11.64 | 11.65 | 2,223,239 | -0.06(-0.50%) |
Mar 01, 2024 | 11.72 | 11.75 | 11.64 | 11.71 | 4,075,926 | +0.00(+0.00%) |
Feb 29, 2024 | 11.66 | 11.74 | 11.63 | 11.71 | 5,701,425 | +0.07(+0.59%) |
Feb 28, 2024 | 11.64 | 11.69 | 11.62 | 11.64 | 2,166,816 | +0.01(+0.09%) |
Feb 27, 2024 | 11.69 | 11.71 | 11.62 | 11.63 | 4,074,536 | -0.06(-0.51%) |
Feb 26, 2024 | 11.68 | 11.72 | 11.66 | 11.69 | 4,490,122 | -0.02(-0.17%) |
Feb 23, 2024 | 11.65 | 11.72 | 11.60 | 11.71 | 4,226,910 | +0.10(+0.85%) |
Feb 22, 2024 | 11.57 | 11.62 | 11.57 | 11.61 | 3,128,988 | +0.09(+0.77%) |
Feb 21, 2024 | 11.56 | 11.62 | 11.51 | 11.52 | 2,831,612 | -0.04(-0.34%) |
Feb 20, 2024 | 11.53 | 11.60 | 11.52 | 11.56 | 2,039,369 | +0.03(+0.22%) |
Feb 16, 2024 | 11.55 | 11.55 | 11.52 | 11.54 | 2,831,834 | -0.04(-0.34%) |
Feb 15, 2024 | 11.54 | 11.61 | 11.52 | 11.57 | 3,598,026 | +0.05(+0.43%) |
Feb 14, 2024 | 11.53 | 11.56 | 11.49 | 11.53 | 3,352,199 | +0.04(+0.34%) |
Feb 13, 2024 | 11.57 | 11.58 | 11.47 | 11.49 | 5,699,413 | -0.18(-1.51%) |
Feb 12, 2024 | 11.63 | 11.67 | 11.63 | 11.66 | 2,373,771 | +0.03(+0.25%) |
Feb 09, 2024 | 11.55 | 11.66 | 11.55 | 11.63 | 2,414,206 | +0.07(+0.59%) |
Feb 08, 2024 | 11.52 | 11.57 | 11.50 | 11.56 | 2,477,258 | +0.04(+0.34%) |
Feb 07, 2024 | 11.54 | 11.56 | 11.49 | 11.53 | 4,277,673 | +0.00(+0.00%) |
Feb 06, 2024 | 11.52 | 11.55 | 11.50 | 11.53 | 2,154,636 | +0.03(+0.26%) |
Feb 05, 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 4,495,378 | -0.15(-1.26%) |
Feb 02, 2024 | 11.65 | 11.66 | 11.60 | 11.64 | 3,550,374 | -0.07(-0.59%) |
Feb 01, 2024 | 11.65 | 11.71 | 11.55 | 11.71 | 4,239,260 | +0.08(+0.67%) |
Jan 31, 2024 | 11.61 | 11.66 | 11.59 | 11.63 | 5,438,522 | +0.00(+0.00%) |
Jan 30, 2024 | 11.60 | 11.66 | 11.59 | 11.63 | 2,817,643 | +0.04(+0.34%) |
Jan 29, 2024 | 11.57 | 11.61 | 11.56 | 11.59 | 3,086,349 | +0.02(+0.17%) |
Jan 26, 2024 | 11.55 | 11.60 | 11.53 | 11.57 | 3,103,274 | +0.02(+0.17%) |
Jan 25, 2024 | 11.45 | 11.58 | 11.44 | 11.55 | 4,397,971 | +0.13(+1.12%) |
Jan 24, 2024 | 11.43 | 11.46 | 11.40 | 11.43 | 3,413,311 | +0.04(+0.34%) |
Jan 23, 2024 | 11.40 | 11.42 | 11.37 | 11.39 | 5,194,816 | -0.02(-0.17%) |
Jan 22, 2024 | 11.40 | 11.41 | 11.36 | 11.41 | 3,792,406 | +0.06(+0.50%) |
Jan 19, 2024 | 11.24 | 11.35 | 11.21 | 11.35 | 3,511,110 | +0.10(+0.87%) |
Jan 18, 2024 | 11.27 | 11.31 | 11.22 | 11.25 | 4,105,726 | -0.01(-0.09%) |
Jan 17, 2024 | 11.28 | 11.32 | 11.26 | 11.26 | 4,180,569 | -0.06(-0.52%) |
Jan 16, 2024 | 11.35 | 11.37 | 11.29 | 11.32 | 7,998,858 | -0.07(-0.60%) |
Jan 12, 2024 | 11.37 | 11.40 | 11.33 | 11.39 | 3,096,201 | +0.06(+0.52%) |
Jan 11, 2024 | 11.30 | 11.37 | 11.29 | 11.33 | 4,364,855 | +0.02(+0.17%) |
Jan 10, 2024 | 11.33 | 11.38 | 11.31 | 11.31 | 2,560,473 | +0.00(+0.00%) |
Jan 09, 2024 | 11.26 | 11.33 | 11.26 | 11.31 | 2,566,347 | +0.01(+0.09%) |
Jan 08, 2024 | 11.20 | 11.30 | 11.19 | 11.30 | 6,832,183 | +0.13(+1.14%) |
Jan 05, 2024 | 11.19 | 11.26 | 11.16 | 11.18 | 4,541,171 | -0.02(-0.17%) |
Jan 04, 2024 | 11.17 | 11.22 | 11.15 | 11.19 | 3,425,207 | -0.01(-0.09%) |
Jan 03, 2024 | 11.16 | 11.22 | 11.08 | 11.20 | 4,988,782 | +0.02(+0.18%) |