Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.76 | 11.84 | 11.63 | 11.65 | 419,898 | -0.13(-1.10%) |
Apr 22, 2024 | 11.70 | 11.80 | 11.69 | 11.78 | 481,496 | +0.27(+2.35%) |
Apr 19, 2024 | 11.52 | 11.57 | 11.49 | 11.51 | 276,379 | +0.16(+1.41%) |
Apr 18, 2024 | 11.29 | 11.37 | 11.29 | 11.35 | 333,137 | +0.17(+1.52%) |
Apr 17, 2024 | 11.24 | 11.26 | 11.15 | 11.18 | 385,483 | +0.14(+1.27%) |
Apr 16, 2024 | 11.02 | 11.11 | 11.01 | 11.04 | 1,725,670 | +0.03(+0.27%) |
Apr 15, 2024 | 11.06 | 11.07 | 10.97 | 11.01 | 280,800 | -0.02(-0.18%) |
Apr 12, 2024 | 11.08 | 11.13 | 11.03 | 11.03 | 264,738 | -0.10(-0.90%) |
Apr 11, 2024 | 11.21 | 11.21 | 11.08 | 11.13 | 294,100 | -0.04(-0.36%) |
Apr 10, 2024 | 11.29 | 11.29 | 11.14 | 11.17 | 260,384 | -0.31(-2.70%) |
Apr 09, 2024 | 11.49 | 11.51 | 11.41 | 11.48 | 381,908 | -0.04(-0.35%) |
Apr 08, 2024 | 11.49 | 11.56 | 11.45 | 11.52 | 472,433 | +0.00(+0.00%) |
Apr 05, 2024 | 11.59 | 11.60 | 11.52 | 11.52 | 246,446 | -0.17(-1.45%) |
Apr 04, 2024 | 11.78 | 11.81 | 11.66 | 11.69 | 196,991 | -0.04(-0.34%) |
Apr 03, 2024 | 11.74 | 11.76 | 11.69 | 11.73 | 309,310 | +0.03(+0.26%) |
Apr 02, 2024 | 11.70 | 11.73 | 11.66 | 11.70 | 190,243 | -0.01(-0.09%) |
Apr 01, 2024 | 11.60 | 11.74 | 11.53 | 11.71 | 167,761 | -0.06(-0.51%) |
Mar 28, 2024 | 11.71 | 11.77 | 11.72 | 11.77 | 291,463 | +0.11(+0.94%) |
Mar 27, 2024 | 11.67 | 11.74 | 11.63 | 11.66 | 262,622 | +0.24(+2.10%) |
Mar 26, 2024 | 11.53 | 11.55 | 11.42 | 11.42 | 568,090 | -0.08(-0.70%) |
Mar 25, 2024 | 11.55 | 11.61 | 11.50 | 11.50 | 315,482 | +0.04(+0.35%) |
Mar 22, 2024 | 11.54 | 11.54 | 11.43 | 11.46 | 288,757 | +0.06(+0.53%) |
Mar 21, 2024 | 11.49 | 11.52 | 11.40 | 11.40 | 264,588 | -0.20(-1.72%) |
Mar 20, 2024 | 11.47 | 11.60 | 11.45 | 11.60 | 260,856 | +0.09(+0.78%) |
Mar 19, 2024 | 11.56 | 11.58 | 11.48 | 11.51 | 272,469 | -0.01(-0.09%) |
Mar 18, 2024 | 11.59 | 11.59 | 11.49 | 11.52 | 322,208 | +0.04(+0.35%) |
Mar 15, 2024 | 11.54 | 11.55 | 11.46 | 11.48 | 656,144 | +0.10(+0.88%) |
Mar 14, 2024 | 11.44 | 11.45 | 11.36 | 11.38 | 287,775 | -0.01(-0.09%) |
Mar 13, 2024 | 11.40 | 11.47 | 11.39 | 11.39 | 790,794 | -0.04(-0.35%) |
Mar 12, 2024 | 11.56 | 11.56 | 11.38 | 11.43 | 733,085 | -0.17(-1.47%) |
Mar 11, 2024 | 11.64 | 11.65 | 11.60 | 11.60 | 265,817 | -0.04(-0.34%) |
Mar 08, 2024 | 11.50 | 11.64 | 11.50 | 11.64 | 193,609 | +0.14(+1.22%) |
Mar 07, 2024 | 11.65 | 11.67 | 11.50 | 11.50 | 281,224 | -0.02(-0.17%) |
Mar 06, 2024 | 11.55 | 11.57 | 11.50 | 11.52 | 166,501 | +0.00(+0.00%) |
Mar 05, 2024 | 11.44 | 11.55 | 11.43 | 11.52 | 252,662 | +0.02(+0.17%) |
Mar 04, 2024 | 11.45 | 11.53 | 11.43 | 11.50 | 352,034 | -0.02(-0.17%) |
Mar 01, 2024 | 11.50 | 11.52 | 11.45 | 11.52 | 215,521 | +0.02(+0.17%) |
Feb 29, 2024 | 11.58 | 11.61 | 11.48 | 11.50 | 258,850 | -0.08(-0.69%) |
Feb 28, 2024 | 11.61 | 11.63 | 11.58 | 11.58 | 187,147 | -0.11(-0.94%) |
Feb 27, 2024 | 11.62 | 11.71 | 11.62 | 11.69 | 208,877 | +0.06(+0.52%) |
Feb 26, 2024 | 11.63 | 11.65 | 11.61 | 11.63 | 204,920 | -0.06(-0.51%) |
Feb 23, 2024 | 11.55 | 11.69 | 11.53 | 11.69 | 209,633 | +0.03(+0.26%) |
Feb 22, 2024 | 11.75 | 11.76 | 11.65 | 11.66 | 229,649 | -0.12(-1.02%) |
Feb 21, 2024 | 11.74 | 11.78 | 11.72 | 11.78 | 214,317 | -0.01(-0.08%) |
Feb 20, 2024 | 11.74 | 11.82 | 11.74 | 11.79 | 306,289 | +0.19(+1.64%) |
Feb 16, 2024 | 11.61 | 11.63 | 11.53 | 11.60 | 245,912 | -0.05(-0.43%) |
Feb 15, 2024 | 11.58 | 11.69 | 11.55 | 11.65 | 487,328 | +0.22(+1.92%) |
Feb 14, 2024 | 11.44 | 11.45 | 11.39 | 11.43 | 288,843 | +0.01(+0.09%) |
Feb 13, 2024 | 11.50 | 11.51 | 11.40 | 11.42 | 229,209 | +0.01(+0.09%) |
Feb 12, 2024 | 11.41 | 11.43 | 11.40 | 11.41 | 229,749 | +0.00(+0.00%) |
Feb 09, 2024 | 11.36 | 11.41 | 11.35 | 11.41 | 285,121 | -0.03(-0.26%) |
Feb 08, 2024 | 11.43 | 11.47 | 11.43 | 11.44 | 187,771 | -0.13(-1.12%) |
Feb 07, 2024 | 11.59 | 11.59 | 11.51 | 11.57 | 227,927 | -0.08(-0.69%) |
Feb 06, 2024 | 11.64 | 11.66 | 11.62 | 11.65 | 182,686 | -0.08(-0.68%) |
Feb 05, 2024 | 11.67 | 11.73 | 11.65 | 11.73 | 259,116 | -0.14(-1.18%) |
Feb 02, 2024 | 11.94 | 11.94 | 11.85 | 11.87 | 270,377 | -0.07(-0.59%) |