Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.72 | 19 | -0.06(-0.51%) | |||
Apr 29, 2024 | 11.80 | 11.80 | 11.78 | 11.78 | 41,737 | +0.01(+0.10%) |
Apr 26, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11,800 | +0.04(+0.34%) |
Apr 25, 2024 | 11.68 | 11.72 | 11.68 | 11.72 | 14,074 | -0.06(-0.55%) |
Apr 24, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 760 | -0.03(-0.30%) |
Apr 23, 2024 | 11.78 | 11.82 | 11.78 | 11.82 | 95,435 | +0.24(+2.11%) |
Apr 19, 2024 | 11.58 | 0 | +0.08(+0.71%) | |||
Apr 18, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 13,401 | +0.07(+0.59%) |
Apr 17, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 527 | +0.05(+0.44%) |
Apr 16, 2024 | 11.39 | 11.39 | 11.38 | 11.38 | 19,131 | -0.28(-2.41%) |
Apr 15, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 207 | +0.09(+0.74%) |
Apr 12, 2024 | 11.61 | 11.61 | 11.58 | 11.58 | 18,244 | -0.06(-0.54%) |
Apr 11, 2024 | 11.71 | 11.71 | 11.63 | 11.64 | 4,761 | -0.19(-1.58%) |
Apr 10, 2024 | 11.76 | 11.83 | 11.76 | 11.83 | 68,620 | -0.07(-0.63%) |
Apr 09, 2024 | 11.86 | 11.90 | 11.86 | 11.90 | 83,786 | -0.10(-0.86%) |
Apr 08, 2024 | 11.96 | 12.00 | 11.96 | 12.00 | 24,778 | +0.07(+0.59%) |
Apr 05, 2024 | 11.89 | 11.93 | 11.89 | 11.93 | 703 | -0.17(-1.39%) |
Apr 04, 2024 | 12.09 | 12.10 | 12.09 | 12.10 | 25,476 | +0.08(+0.69%) |
Apr 03, 2024 | 12.06 | 12.06 | 12.02 | 12.02 | 12,167 | +0.00(+0.02%) |
Apr 02, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 3,321 | -0.04(-0.30%) |
Apr 01, 2024 | 12.10 | 12.10 | 12.05 | 12.05 | 9,632 | -0.07(-0.62%) |
Mar 28, 2024 | 12.09 | 12.13 | 12.09 | 12.13 | 174,340 | +0.17(+1.40%) |
Mar 27, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 7,335 | -0.01(-0.08%) |
Mar 26, 2024 | 11.91 | 11.97 | 11.91 | 11.97 | 30,489 | +0.05(+0.45%) |
Mar 25, 2024 | 11.91 | 11.92 | 11.91 | 11.92 | 667 | -0.06(-0.50%) |
Mar 22, 2024 | 12.02 | 12.02 | 11.98 | 11.98 | 2,103 | -0.11(-0.87%) |
Mar 21, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 169 | +0.29(+2.44%) |
Mar 19, 2024 | 11.79 | 0 | +0.05(+0.46%) | |||
Mar 18, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 1,497 | +0.02(+0.13%) |
Mar 15, 2024 | 11.74 | 11.74 | 11.72 | 11.72 | 394 | -0.01(-0.05%) |
Mar 14, 2024 | 11.79 | 11.79 | 11.72 | 11.73 | 20,033 | -0.04(-0.35%) |
Mar 13, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 8,847 | +0.04(+0.31%) |
Mar 12, 2024 | 11.72 | 11.74 | 11.72 | 11.74 | 6,910 | +0.07(+0.64%) |
Mar 07, 2024 | 11.66 | 2,212 | +0.01(+0.09%) | |||
Mar 06, 2024 | 11.61 | 11.65 | 11.61 | 11.65 | 81,279 | +0.04(+0.36%) |
Mar 05, 2024 | 11.57 | 11.61 | 11.57 | 11.61 | 4,356 | +0.03(+0.29%) |
Mar 04, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 410 | +0.03(+0.23%) |
Feb 29, 2024 | 11.55 | 0 | +0.07(+0.57%) | |||
Feb 27, 2024 | 11.48 | 0 | -0.07(-0.62%) | |||
Feb 26, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 1,750 | -0.05(-0.41%) |
Feb 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 8,699 | +0.21(+1.84%) |
Feb 22, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 1,765 | +0.06(+0.53%) |
Feb 20, 2024 | 11.33 | 12,357 | -0.04(-0.32%) | |||
Feb 16, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 8,873 | +0.03(+0.25%) |
Feb 15, 2024 | 11.33 | 11.34 | 11.32 | 11.34 | 2,675 | +0.16(+1.47%) |
Feb 14, 2024 | 11.16 | 11.19 | 11.16 | 11.18 | 5,067 | +0.10(+0.88%) |
Feb 13, 2024 | 11.12 | 11.12 | 11.08 | 11.08 | 7,360 | -0.15(-1.35%) |
Feb 12, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 54,760 | +0.58(+5.42%) |
Feb 09, 2024 | 11.17 | 11.17 | 10.65 | 10.65 | 516 | -0.57(-5.05%) |
Feb 07, 2024 | 11.22 | 0 | +0.13(+1.13%) | |||
Feb 06, 2024 | 11.12 | 11.12 | 11.08 | 11.09 | 88,523 | -0.06(-0.52%) |
Feb 05, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 439 | +0.02(+0.16%) |
Feb 02, 2024 | 11.05 | 11.13 | 11.05 | 11.13 | 9,219 | -0.10(-0.90%) |