Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.45 | 11.48 | 11.32 | 11.32 | 4,846,517 | -0.16(-1.39%) |
Apr 29, 2024 | 11.42 | 11.48 | 11.41 | 11.48 | 2,672,091 | +0.08(+0.70%) |
Apr 26, 2024 | 11.45 | 11.49 | 11.39 | 11.40 | 4,299,175 | +0.00(+0.00%) |
Apr 25, 2024 | 11.45 | 11.45 | 11.32 | 11.40 | 4,431,188 | -0.12(-1.04%) |
Apr 24, 2024 | 11.51 | 11.53 | 11.45 | 11.52 | 2,734,819 | -0.01(-0.09%) |
Apr 23, 2024 | 11.38 | 11.53 | 11.36 | 11.53 | 3,734,844 | +0.16(+1.41%) |
Apr 22, 2024 | 11.33 | 11.39 | 11.32 | 11.37 | 2,112,068 | +0.04(+0.32%) |
Apr 19, 2024 | 11.28 | 11.33 | 11.26 | 11.33 | 2,699,009 | +0.08(+0.71%) |
Apr 18, 2024 | 11.32 | 11.33 | 11.23 | 11.25 | 3,997,621 | -0.06(-0.53%) |
Apr 17, 2024 | 11.34 | 11.38 | 11.28 | 11.31 | 5,032,702 | +0.07(+0.62%) |
Apr 16, 2024 | 11.23 | 11.30 | 11.18 | 11.24 | 6,021,333 | -0.03(-0.27%) |
Apr 15, 2024 | 11.45 | 11.47 | 11.24 | 11.27 | 5,378,272 | -0.18(-1.56%) |
Apr 12, 2024 | 11.52 | 11.54 | 11.44 | 11.45 | 2,517,163 | -0.07(-0.60%) |
Apr 11, 2024 | 11.60 | 11.62 | 11.44 | 11.52 | 7,423,191 | -0.07(-0.60%) |
Apr 10, 2024 | 11.71 | 11.73 | 11.51 | 11.59 | 8,366,346 | -0.21(-1.77%) |
Apr 09, 2024 | 11.79 | 11.82 | 11.76 | 11.80 | 2,692,344 | +0.02(+0.17%) |
Apr 08, 2024 | 11.80 | 11.82 | 11.77 | 11.78 | 2,445,942 | -0.03(-0.25%) |
Apr 05, 2024 | 11.80 | 11.85 | 11.79 | 11.81 | 3,377,574 | -0.03(-0.25%) |
Apr 04, 2024 | 11.80 | 11.86 | 11.80 | 11.84 | 4,292,691 | +0.07(+0.59%) |
Apr 03, 2024 | 11.69 | 11.78 | 11.68 | 11.77 | 4,611,806 | +0.03(+0.25%) |
Apr 02, 2024 | 11.76 | 11.79 | 11.69 | 11.74 | 5,329,904 | -0.09(-0.76%) |
Apr 01, 2024 | 11.80 | 11.91 | 11.74 | 11.83 | 10,093,446 | +0.01(+0.08%) |
Mar 28, 2024 | 11.93 | 11.88 | 11.82 | 11.82 | 5,342,467 | -0.08(-0.67%) |
Mar 27, 2024 | 11.87 | 11.93 | 11.86 | 11.90 | 4,411,699 | +0.07(+0.59%) |
Mar 26, 2024 | 11.87 | 11.90 | 11.82 | 11.83 | 4,821,621 | -0.03(-0.25%) |
Mar 25, 2024 | 11.92 | 11.95 | 11.84 | 11.86 | 2,247,536 | -0.07(-0.58%) |
Mar 22, 2024 | 11.99 | 12.01 | 11.92 | 11.93 | 2,478,516 | -0.03(-0.25%) |
Mar 21, 2024 | 11.92 | 12.00 | 11.92 | 11.96 | 2,958,798 | +0.05(+0.42%) |
Mar 20, 2024 | 11.88 | 11.91 | 11.84 | 11.91 | 2,828,011 | +0.05(+0.42%) |
Mar 19, 2024 | 11.80 | 11.89 | 11.79 | 11.86 | 3,626,988 | +0.06(+0.51%) |
Mar 18, 2024 | 11.81 | 11.83 | 11.76 | 11.80 | 4,817,968 | +0.02(+0.15%) |
Mar 15, 2024 | 11.80 | 11.80 | 11.75 | 11.78 | 1,856,300 | +0.00(+0.00%) |
Mar 14, 2024 | 11.86 | 11.87 | 11.77 | 11.78 | 3,443,289 | -0.10(-0.83%) |
Mar 13, 2024 | 11.88 | 11.91 | 11.86 | 11.88 | 1,688,617 | +0.00(+0.00%) |
Mar 12, 2024 | 11.84 | 11.88 | 11.81 | 11.88 | 1,775,483 | +0.02(+0.17%) |
Mar 11, 2024 | 11.86 | 11.89 | 11.85 | 11.86 | 2,063,649 | -0.02(-0.17%) |
Mar 08, 2024 | 11.85 | 11.90 | 11.85 | 11.88 | 4,027,845 | +0.04(+0.34%) |
Mar 07, 2024 | 11.80 | 11.84 | 11.80 | 11.84 | 2,252,527 | +0.07(+0.59%) |
Mar 06, 2024 | 11.76 | 11.81 | 11.73 | 11.77 | 2,548,909 | +0.03(+0.25%) |
Mar 05, 2024 | 11.71 | 11.74 | 11.69 | 11.74 | 2,748,230 | +0.04(+0.34%) |
Mar 04, 2024 | 11.73 | 11.78 | 11.70 | 11.71 | 2,212,610 | -0.06(-0.50%) |
Mar 01, 2024 | 11.77 | 11.81 | 11.70 | 11.76 | 4,056,440 | +0.00(+0.00%) |
Feb 29, 2024 | 11.71 | 11.79 | 11.69 | 11.76 | 5,674,167 | +0.07(+0.59%) |
Feb 28, 2024 | 11.70 | 11.74 | 11.68 | 11.70 | 2,156,457 | +0.01(+0.08%) |
Feb 27, 2024 | 11.74 | 11.76 | 11.68 | 11.69 | 4,055,056 | -0.06(-0.51%) |
Feb 26, 2024 | 11.73 | 11.77 | 11.71 | 11.74 | 4,468,655 | -0.02(-0.17%) |
Feb 23, 2024 | 11.71 | 11.77 | 11.66 | 11.76 | 4,206,702 | +0.10(+0.85%) |
Feb 22, 2024 | 11.63 | 11.68 | 11.62 | 11.67 | 3,114,029 | +0.09(+0.77%) |
Feb 21, 2024 | 11.62 | 11.68 | 11.57 | 11.58 | 2,818,075 | -0.04(-0.34%) |
Feb 20, 2024 | 11.59 | 11.66 | 11.58 | 11.62 | 2,029,619 | +0.03(+0.22%) |
Feb 16, 2024 | 11.61 | 11.61 | 11.57 | 11.59 | 2,818,295 | -0.04(-0.34%) |
Feb 15, 2024 | 11.60 | 11.67 | 11.57 | 11.63 | 3,580,825 | +0.05(+0.42%) |
Feb 14, 2024 | 11.58 | 11.62 | 11.54 | 11.58 | 3,336,173 | +0.04(+0.34%) |
Feb 13, 2024 | 11.63 | 11.64 | 11.52 | 11.54 | 5,672,165 | -0.18(-1.51%) |
Feb 12, 2024 | 11.69 | 11.73 | 11.69 | 11.72 | 2,362,422 | +0.03(+0.25%) |
Feb 09, 2024 | 11.61 | 11.72 | 11.61 | 11.69 | 2,402,664 | +0.07(+0.59%) |
Feb 08, 2024 | 11.57 | 11.63 | 11.55 | 11.62 | 2,465,415 | +0.04(+0.34%) |
Feb 07, 2024 | 11.60 | 11.62 | 11.54 | 11.58 | 4,257,222 | +0.00(+0.00%) |
Feb 06, 2024 | 11.57 | 11.61 | 11.55 | 11.58 | 2,144,335 | +0.03(+0.26%) |
Feb 05, 2024 | 11.66 | 11.66 | 11.55 | 11.55 | 4,473,887 | -0.15(-1.26%) |
Feb 02, 2024 | 11.71 | 11.71 | 11.66 | 11.70 | 3,533,400 | -0.07(-0.59%) |