Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.86 | 11.84 | 11.84 | 11.86 | 9,725,166 | +0.01(+0.08%) |
Mar 27, 2024 | 11.89 | 11.94 | 11.85 | 11.85 | 12,664,250 | -0.10(-0.84%) |
Mar 26, 2024 | 11.89 | 11.96 | 11.88 | 11.95 | 8,540,964 | +0.03(+0.25%) |
Mar 25, 2024 | 11.91 | 11.93 | 11.89 | 11.92 | 5,734,811 | +0.04(+0.34%) |
Mar 22, 2024 | 11.87 | 11.89 | 11.85 | 11.88 | 12,629,514 | +0.02(+0.17%) |
Mar 21, 2024 | 11.82 | 11.87 | 11.81 | 11.86 | 14,065,354 | -0.04(-0.34%) |
Mar 20, 2024 | 11.99 | 12.02 | 11.88 | 11.90 | 25,523,664 | -0.23(-1.90%) |
Mar 19, 2024 | 12.23 | 12.25 | 12.13 | 12.13 | 18,107,830 | -0.07(-0.57%) |
Mar 18, 2024 | 12.17 | 12.21 | 12.14 | 12.20 | 16,660,899 | -0.07(-0.57%) |
Mar 15, 2024 | 12.26 | 12.31 | 12.23 | 12.27 | 26,098,102 | +0.08(+0.66%) |
Mar 14, 2024 | 12.13 | 12.26 | 12.13 | 12.19 | 34,536,504 | +0.04(+0.33%) |
Mar 13, 2024 | 12.13 | 12.19 | 12.12 | 12.15 | 13,526,917 | +0.02(+0.16%) |
Mar 12, 2024 | 12.21 | 12.28 | 12.11 | 12.13 | 22,380,612 | -0.13(-1.06%) |
Mar 11, 2024 | 12.28 | 12.33 | 12.24 | 12.26 | 20,805,190 | +0.02(+0.16%) |
Mar 08, 2024 | 12.16 | 12.26 | 12.09 | 12.24 | 33,614,980 | +0.08(+0.66%) |
Mar 07, 2024 | 12.21 | 12.23 | 12.14 | 12.16 | 15,941,414 | -0.11(-0.90%) |
Mar 06, 2024 | 12.25 | 12.32 | 12.22 | 12.27 | 27,627,804 | -0.07(-0.57%) |
Mar 05, 2024 | 12.26 | 12.40 | 12.26 | 12.34 | 18,645,588 | +0.12(+0.98%) |
Mar 04, 2024 | 12.22 | 12.22 | 12.17 | 12.22 | 9,439,983 | +0.03(+0.25%) |
Mar 01, 2024 | 12.30 | 12.31 | 12.19 | 12.19 | 17,059,446 | -0.12(-0.97%) |
Feb 29, 2024 | 12.31 | 12.38 | 12.27 | 12.31 | 16,828,336 | -0.03(-0.24%) |
Feb 28, 2024 | 12.36 | 12.38 | 12.33 | 12.34 | 13,945,938 | +0.02(+0.16%) |
Feb 27, 2024 | 12.33 | 12.38 | 12.32 | 12.32 | 11,790,504 | -0.03(-0.24%) |
Feb 26, 2024 | 12.29 | 12.35 | 12.28 | 12.35 | 15,655,530 | +0.05(+0.41%) |
Feb 23, 2024 | 12.27 | 12.32 | 12.24 | 12.30 | 23,693,788 | +0.00(+0.00%) |
Feb 22, 2024 | 12.39 | 12.42 | 12.28 | 12.30 | 23,919,656 | -0.25(-1.99%) |
Feb 21, 2024 | 12.60 | 12.65 | 12.55 | 12.55 | 20,038,636 | -0.02(-0.16%) |
Feb 20, 2024 | 12.55 | 12.62 | 12.52 | 12.57 | 21,854,112 | +0.08(+0.64%) |
Feb 16, 2024 | 12.44 | 12.51 | 12.41 | 12.49 | 28,135,310 | +0.06(+0.48%) |
Feb 15, 2024 | 12.49 | 12.51 | 12.42 | 12.43 | 16,984,884 | -0.07(-0.56%) |
Feb 14, 2024 | 12.54 | 12.61 | 12.49 | 12.50 | 35,129,320 | -0.11(-0.87%) |
Feb 13, 2024 | 12.60 | 12.70 | 12.56 | 12.61 | 29,606,000 | +0.17(+1.37%) |
Feb 12, 2024 | 12.43 | 12.46 | 12.37 | 12.44 | 14,343,235 | +0.02(+0.16%) |
Feb 09, 2024 | 12.48 | 12.50 | 12.41 | 12.42 | 13,073,067 | -0.07(-0.56%) |
Feb 08, 2024 | 12.50 | 12.52 | 12.48 | 12.49 | 15,055,914 | +0.00(+0.00%) |
Feb 07, 2024 | 12.54 | 12.56 | 12.48 | 12.49 | 26,795,224 | -0.10(-0.79%) |
Feb 06, 2024 | 12.60 | 12.65 | 12.58 | 12.59 | 22,073,120 | -0.03(-0.24%) |
Feb 05, 2024 | 12.59 | 12.69 | 12.58 | 12.62 | 18,598,860 | +0.04(+0.32%) |
Feb 02, 2024 | 12.70 | 12.71 | 12.53 | 12.58 | 30,177,604 | -0.13(-1.02%) |
Feb 01, 2024 | 12.82 | 12.85 | 12.71 | 12.71 | 34,268,100 | -0.15(-1.17%) |
Jan 31, 2024 | 12.71 | 12.87 | 12.71 | 12.86 | 31,347,040 | +0.20(+1.58%) |
Jan 30, 2024 | 12.66 | 12.68 | 12.64 | 12.66 | 12,296,035 | +0.02(+0.16%) |
Jan 29, 2024 | 12.73 | 12.75 | 12.64 | 12.64 | 21,075,238 | -0.10(-0.78%) |
Jan 26, 2024 | 12.74 | 12.77 | 12.69 | 12.74 | 16,850,782 | +0.02(+0.16%) |
Jan 25, 2024 | 12.73 | 12.79 | 12.71 | 12.72 | 21,791,988 | -0.06(-0.47%) |
Jan 24, 2024 | 12.73 | 12.79 | 12.69 | 12.78 | 18,187,496 | -0.01(-0.08%) |
Jan 23, 2024 | 12.81 | 12.85 | 12.78 | 12.79 | 12,210,625 | -0.03(-0.23%) |
Jan 22, 2024 | 12.81 | 12.85 | 12.78 | 12.82 | 24,116,492 | -0.03(-0.23%) |
Jan 19, 2024 | 12.97 | 13.00 | 12.85 | 12.85 | 24,301,906 | -0.15(-1.15%) |
Jan 18, 2024 | 13.07 | 13.12 | 12.99 | 13.00 | 32,610,536 | -0.11(-0.84%) |
Jan 17, 2024 | 13.12 | 13.18 | 13.10 | 13.11 | 25,440,516 | +0.07(+0.54%) |
Jan 16, 2024 | 13.03 | 13.09 | 12.99 | 13.04 | 24,135,936 | +0.05(+0.38%) |
Jan 12, 2024 | 12.96 | 13.03 | 12.93 | 12.99 | 20,714,980 | +0.00(+0.00%) |
Jan 11, 2024 | 12.96 | 13.10 | 12.94 | 12.99 | 30,013,532 | +0.02(+0.15%) |
Jan 10, 2024 | 13.04 | 13.05 | 12.95 | 12.97 | 15,920,232 | -0.08(-0.61%) |
Jan 09, 2024 | 13.09 | 13.12 | 13.02 | 13.05 | 14,978,148 | +0.03(+0.23%) |
Jan 08, 2024 | 13.20 | 13.20 | 13.02 | 13.02 | 14,496,760 | -0.19(-1.44%) |
Jan 05, 2024 | 13.22 | 13.25 | 13.13 | 13.21 | 23,842,902 | -0.01(-0.08%) |
Jan 04, 2024 | 13.20 | 13.23 | 13.11 | 13.22 | 18,630,792 | +0.05(+0.38%) |
Jan 03, 2024 | 13.12 | 13.19 | 13.10 | 13.17 | 19,237,160 | +0.10(+0.77%) |