Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.65 | 11.68 | 11.63 | 11.67 | 269,065 | -0.10(-0.85%) |
Apr 24, 2024 | 11.79 | 11.82 | 11.73 | 11.77 | 445,422 | -0.03(-0.25%) |
Apr 23, 2024 | 11.75 | 11.80 | 11.72 | 11.80 | 348,713 | +0.09(+0.77%) |
Apr 22, 2024 | 11.77 | 11.79 | 11.68 | 11.71 | 379,324 | -0.05(-0.43%) |
Apr 19, 2024 | 11.80 | 11.83 | 11.75 | 11.76 | 227,409 | +0.00(+0.00%) |
Apr 18, 2024 | 11.77 | 11.79 | 11.73 | 11.76 | 302,177 | -0.06(-0.51%) |
Apr 17, 2024 | 11.81 | 11.83 | 11.73 | 11.82 | 373,748 | +0.09(+0.77%) |
Apr 16, 2024 | 11.65 | 11.80 | 11.62 | 11.73 | 969,379 | +0.04(+0.34%) |
Apr 15, 2024 | 11.75 | 11.75 | 11.67 | 11.69 | 647,926 | -0.12(-1.02%) |
Apr 12, 2024 | 11.85 | 11.89 | 11.81 | 11.81 | 297,411 | +0.01(+0.06%) |
Apr 11, 2024 | 11.81 | 11.84 | 11.72 | 11.80 | 597,667 | +0.04(+0.34%) |
Apr 10, 2024 | 11.84 | 11.85 | 11.72 | 11.76 | 457,749 | -0.14(-1.17%) |
Apr 09, 2024 | 11.92 | 11.94 | 11.88 | 11.90 | 222,475 | +0.00(+0.00%) |
Apr 08, 2024 | 11.91 | 11.93 | 11.89 | 11.90 | 490,276 | +0.02(+0.17%) |
Apr 05, 2024 | 11.90 | 11.90 | 11.87 | 11.88 | 393,553 | -0.05(-0.42%) |
Apr 04, 2024 | 11.94 | 11.99 | 11.92 | 11.93 | 398,901 | +0.01(+0.08%) |
Apr 03, 2024 | 11.94 | 11.96 | 11.88 | 11.92 | 799,008 | -0.09(-0.75%) |
Apr 02, 2024 | 11.99 | 12.01 | 11.95 | 12.01 | 836,108 | -0.03(-0.25%) |
Apr 01, 2024 | 12.16 | 12.17 | 11.99 | 12.04 | 488,682 | -0.14(-1.14%) |
Mar 28, 2024 | 12.12 | 12.18 | 12.18 | 12.18 | 609,856 | +0.07(+0.58%) |
Mar 27, 2024 | 12.10 | 12.11 | 12.06 | 12.11 | 333,968 | +0.05(+0.41%) |
Mar 26, 2024 | 12.06 | 12.09 | 12.04 | 12.06 | 501,597 | +0.03(+0.25%) |
Mar 25, 2024 | 12.09 | 12.09 | 12.02 | 12.03 | 370,157 | -0.01(-0.08%) |
Mar 22, 2024 | 12.02 | 12.04 | 12.01 | 12.04 | 263,256 | +0.07(+0.58%) |
Mar 21, 2024 | 12.03 | 12.03 | 11.95 | 11.97 | 299,136 | -0.01(-0.08%) |
Mar 20, 2024 | 11.98 | 11.99 | 11.92 | 11.98 | 350,408 | +0.03(+0.25%) |
Mar 19, 2024 | 12.04 | 12.04 | 11.94 | 11.95 | 302,669 | -0.05(-0.41%) |
Mar 18, 2024 | 12.02 | 12.03 | 11.96 | 12.00 | 391,762 | +0.07(+0.58%) |
Mar 15, 2024 | 11.88 | 11.94 | 11.84 | 11.93 | 361,593 | +0.06(+0.50%) |
Mar 14, 2024 | 11.99 | 12.02 | 11.83 | 11.87 | 515,690 | -0.14(-1.18%) |
Mar 13, 2024 | 12.02 | 12.04 | 12.00 | 12.01 | 305,560 | +0.01(+0.08%) |
Mar 12, 2024 | 12.03 | 12.05 | 11.97 | 12.00 | 615,187 | -0.02(-0.16%) |
Mar 11, 2024 | 12.17 | 12.17 | 12.01 | 12.02 | 439,958 | -0.01(-0.08%) |
Mar 08, 2024 | 12.06 | 12.09 | 12.01 | 12.03 | 1,010,621 | -0.02(-0.16%) |
Mar 07, 2024 | 12.05 | 12.09 | 12.03 | 12.05 | 482,971 | +0.03(+0.25%) |
Mar 06, 2024 | 11.99 | 12.04 | 11.96 | 12.02 | 567,586 | +0.03(+0.25%) |
Mar 05, 2024 | 11.92 | 11.99 | 11.90 | 11.99 | 482,164 | +0.13(+1.09%) |
Mar 04, 2024 | 11.83 | 11.92 | 11.82 | 11.87 | 434,282 | +0.00(+0.00%) |
Mar 01, 2024 | 11.85 | 11.88 | 11.79 | 11.87 | 463,275 | +0.03(+0.25%) |
Feb 29, 2024 | 11.82 | 11.86 | 11.82 | 11.84 | 438,883 | +0.05(+0.42%) |
Feb 28, 2024 | 11.75 | 11.80 | 11.72 | 11.79 | 372,524 | +0.07(+0.59%) |
Feb 27, 2024 | 11.77 | 11.77 | 11.70 | 11.72 | 361,986 | -0.05(-0.42%) |
Feb 26, 2024 | 11.84 | 11.84 | 11.73 | 11.77 | 340,093 | -0.04(-0.34%) |
Feb 23, 2024 | 11.80 | 11.84 | 11.78 | 11.81 | 361,840 | +0.01(+0.08%) |
Feb 22, 2024 | 11.84 | 11.86 | 11.80 | 11.80 | 391,044 | -0.01(-0.08%) |
Feb 21, 2024 | 11.78 | 11.81 | 11.77 | 11.81 | 356,531 | +0.06(+0.51%) |
Feb 20, 2024 | 11.76 | 11.78 | 11.74 | 11.75 | 377,419 | +0.00(+0.00%) |
Feb 16, 2024 | 11.74 | 11.76 | 11.71 | 11.75 | 299,086 | -0.03(-0.25%) |
Feb 15, 2024 | 11.76 | 11.81 | 11.76 | 11.78 | 440,875 | +0.08(+0.68%) |
Feb 14, 2024 | 11.62 | 11.72 | 11.62 | 11.70 | 463,510 | +0.07(+0.61%) |
Feb 13, 2024 | 11.59 | 11.66 | 11.57 | 11.63 | 623,761 | -0.08(-0.67%) |
Feb 12, 2024 | 11.71 | 11.74 | 11.70 | 11.71 | 325,308 | +0.04(+0.34%) |
Feb 09, 2024 | 11.72 | 11.77 | 11.65 | 11.67 | 401,433 | -0.04(-0.34%) |
Feb 08, 2024 | 11.70 | 11.74 | 11.69 | 11.71 | 500,011 | -0.05(-0.42%) |
Feb 07, 2024 | 11.82 | 11.84 | 11.74 | 11.75 | 504,153 | -0.06(-0.50%) |
Feb 06, 2024 | 11.71 | 11.81 | 11.70 | 11.81 | 410,951 | +0.13(+1.10%) |
Feb 05, 2024 | 11.68 | 11.73 | 11.66 | 11.69 | 628,507 | -0.08(-0.67%) |
Feb 02, 2024 | 11.69 | 11.78 | 11.67 | 11.76 | 538,436 | -0.07(-0.58%) |