Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.68 | 11.73 | 11.73 | 11.81 | 12,093,533 | +0.11(+0.93%) |
Mar 27, 2024 | 11.56 | 11.73 | 11.50 | 11.70 | 9,123,837 | +0.23(+1.98%) |
Mar 26, 2024 | 11.75 | 11.81 | 11.45 | 11.47 | 8,315,223 | -0.23(-1.94%) |
Mar 25, 2024 | 11.71 | 11.87 | 11.68 | 11.70 | 4,790,117 | -0.01(-0.08%) |
Mar 22, 2024 | 11.91 | 12.01 | 11.69 | 11.71 | 4,380,556 | -0.17(-1.42%) |
Mar 21, 2024 | 11.81 | 11.93 | 11.74 | 11.88 | 4,893,686 | +0.13(+1.09%) |
Mar 20, 2024 | 11.67 | 11.79 | 11.58 | 11.75 | 5,161,638 | +0.01(+0.08%) |
Mar 19, 2024 | 11.60 | 11.78 | 11.57 | 11.74 | 9,398,634 | +0.11(+0.94%) |
Mar 18, 2024 | 11.74 | 11.81 | 11.59 | 11.63 | 8,640,193 | -0.18(-1.51%) |
Mar 15, 2024 | 11.59 | 11.86 | 11.59 | 11.81 | 16,743,012 | +0.12(+1.01%) |
Mar 14, 2024 | 11.86 | 11.86 | 11.54 | 11.69 | 10,572,001 | -0.23(-1.91%) |
Mar 13, 2024 | 11.93 | 12.07 | 11.82 | 11.92 | 11,519,288 | -0.01(-0.08%) |
Mar 12, 2024 | 11.83 | 11.97 | 11.75 | 11.93 | 8,486,763 | +0.09(+0.75%) |
Mar 11, 2024 | 12.03 | 12.11 | 11.71 | 11.84 | 8,375,235 | -0.29(-2.37%) |
Mar 08, 2024 | 12.13 | 12.20 | 12.02 | 12.12 | 5,298,513 | +0.05(+0.41%) |
Mar 07, 2024 | 11.92 | 12.13 | 11.92 | 12.08 | 7,981,664 | +0.13(+1.07%) |
Mar 06, 2024 | 12.04 | 12.08 | 11.70 | 11.95 | 12,483,820 | -0.08(-0.65%) |
Mar 05, 2024 | 12.10 | 12.15 | 11.96 | 12.03 | 8,940,676 | -0.08(-0.65%) |
Mar 04, 2024 | 12.33 | 12.34 | 11.98 | 12.10 | 11,426,040 | -0.23(-1.83%) |
Mar 01, 2024 | 12.11 | 12.35 | 12.05 | 12.33 | 12,089,371 | +0.22(+1.78%) |
Feb 29, 2024 | 12.10 | 12.15 | 11.71 | 12.11 | 22,120,360 | +0.08(+0.65%) |
Feb 28, 2024 | 12.94 | 13.27 | 11.99 | 12.04 | 27,247,694 | -0.92(-7.11%) |
Feb 27, 2024 | 13.11 | 13.18 | 12.87 | 12.96 | 18,540,824 | -0.20(-1.49%) |
Feb 26, 2024 | 13.15 | 13.22 | 13.05 | 13.15 | 11,914,126 | -0.10(-0.74%) |
Feb 23, 2024 | 13.08 | 13.34 | 13.07 | 13.25 | 13,619,801 | +0.17(+1.27%) |
Feb 22, 2024 | 13.05 | 13.20 | 12.99 | 13.08 | 11,129,908 | +0.10(+0.75%) |
Feb 21, 2024 | 12.95 | 13.04 | 12.84 | 12.99 | 9,194,813 | +0.02(+0.15%) |
Feb 20, 2024 | 12.73 | 13.14 | 12.70 | 12.97 | 14,728,841 | +0.18(+1.38%) |
Feb 16, 2024 | 12.54 | 12.83 | 12.51 | 12.79 | 14,419,554 | +0.24(+1.87%) |
Feb 15, 2024 | 11.93 | 12.67 | 11.93 | 12.56 | 15,580,328 | +0.73(+6.21%) |
Feb 14, 2024 | 11.75 | 11.93 | 11.71 | 11.82 | 8,144,770 | +0.10(+0.84%) |
Feb 13, 2024 | 11.62 | 11.76 | 11.47 | 11.72 | 12,535,264 | +0.02(+0.17%) |
Feb 12, 2024 | 11.43 | 11.78 | 11.42 | 11.70 | 7,045,405 | +0.26(+2.31%) |
Feb 09, 2024 | 11.27 | 11.45 | 11.21 | 11.44 | 6,597,146 | +0.12(+1.04%) |
Feb 08, 2024 | 11.46 | 11.46 | 11.20 | 11.32 | 6,974,194 | -0.18(-1.53%) |
Feb 07, 2024 | 11.65 | 11.67 | 11.42 | 11.50 | 6,642,174 | -0.15(-1.26%) |
Feb 06, 2024 | 11.43 | 11.77 | 11.40 | 11.64 | 7,607,111 | +0.30(+2.68%) |
Feb 05, 2024 | 11.53 | 11.53 | 11.30 | 11.34 | 5,630,560 | -0.26(-2.28%) |
Feb 02, 2024 | 11.58 | 11.69 | 11.45 | 11.61 | 6,578,117 | -0.02(-0.17%) |
Feb 01, 2024 | 11.48 | 11.68 | 11.28 | 11.62 | 6,902,719 | +0.10(+0.85%) |
Jan 31, 2024 | 11.56 | 11.96 | 11.48 | 11.53 | 13,715,304 | -0.04(-0.34%) |
Jan 30, 2024 | 11.60 | 11.62 | 11.40 | 11.57 | 5,736,633 | -0.07(-0.59%) |
Jan 29, 2024 | 11.66 | 11.72 | 11.52 | 11.63 | 6,347,672 | -0.05(-0.42%) |
Jan 26, 2024 | 11.61 | 11.72 | 11.55 | 11.68 | 7,257,732 | +0.19(+1.62%) |
Jan 25, 2024 | 11.54 | 11.60 | 11.35 | 11.50 | 6,254,059 | +0.02(+0.17%) |
Jan 24, 2024 | 11.58 | 11.66 | 11.40 | 11.48 | 7,090,940 | -0.05(-0.42%) |
Jan 23, 2024 | 11.42 | 11.57 | 11.40 | 11.53 | 9,331,477 | +0.13(+1.12%) |
Jan 22, 2024 | 11.14 | 11.41 | 11.12 | 11.40 | 10,831,070 | +0.23(+2.10%) |
Jan 19, 2024 | 11.04 | 11.19 | 10.94 | 11.16 | 7,568,924 | +0.13(+1.15%) |
Jan 18, 2024 | 11.20 | 11.22 | 10.93 | 11.04 | 7,637,890 | -0.19(-1.66%) |
Jan 17, 2024 | 11.39 | 11.50 | 11.21 | 11.22 | 7,580,173 | -0.28(-2.47%) |
Jan 16, 2024 | 11.37 | 11.52 | 11.27 | 11.51 | 9,717,318 | +0.07(+0.60%) |
Jan 12, 2024 | 11.86 | 11.90 | 11.42 | 11.44 | 9,100,999 | -0.38(-3.23%) |
Jan 11, 2024 | 11.77 | 12.14 | 11.64 | 11.82 | 22,711,136 | -0.03(-0.25%) |
Jan 10, 2024 | 11.35 | 12.23 | 11.26 | 11.85 | 24,189,350 | +0.49(+4.31%) |
Jan 09, 2024 | 11.40 | 11.52 | 11.32 | 11.36 | 7,773,583 | -0.11(-0.94%) |
Jan 08, 2024 | 11.63 | 11.72 | 11.42 | 11.47 | 9,503,971 | -0.26(-2.25%) |
Jan 05, 2024 | 11.31 | 11.83 | 11.28 | 11.73 | 20,564,306 | +0.42(+3.72%) |
Jan 04, 2024 | 11.16 | 11.38 | 11.08 | 11.31 | 10,401,707 | +0.18(+1.58%) |
Jan 03, 2024 | 11.18 | 11.24 | 11.07 | 11.14 | 9,987,045 | -0.02(-0.18%) |