Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.79 | 11.89 | 11.59 | 11.69 | 1,170,754 | -0.03(-0.26%) |
Apr 25, 2024 | 11.78 | 11.80 | 11.70 | 11.72 | 773,854 | -0.15(-1.26%) |
Apr 24, 2024 | 11.76 | 11.88 | 11.67 | 11.87 | 748,057 | +0.00(+0.00%) |
Apr 23, 2024 | 11.75 | 11.98 | 11.72 | 11.87 | 794,074 | +0.10(+0.85%) |
Apr 22, 2024 | 11.63 | 11.79 | 11.59 | 11.77 | 735,042 | +0.18(+1.55%) |
Apr 19, 2024 | 11.38 | 11.61 | 11.38 | 11.59 | 1,120,438 | +0.17(+1.49%) |
Apr 18, 2024 | 11.28 | 11.43 | 11.22 | 11.42 | 1,153,609 | +0.21(+1.87%) |
Apr 17, 2024 | 11.19 | 11.35 | 11.19 | 11.21 | 577,633 | +0.06(+0.54%) |
Apr 16, 2024 | 11.19 | 11.25 | 11.11 | 11.15 | 961,215 | -0.13(-1.15%) |
Apr 15, 2024 | 11.41 | 11.41 | 11.19 | 11.28 | 756,549 | -0.09(-0.79%) |
Apr 12, 2024 | 11.37 | 11.39 | 11.30 | 11.37 | 644,616 | -0.03(-0.26%) |
Apr 11, 2024 | 11.37 | 11.48 | 11.26 | 11.40 | 943,578 | +0.08(+0.71%) |
Apr 10, 2024 | 11.51 | 11.51 | 11.28 | 11.32 | 1,356,607 | -0.58(-4.87%) |
Apr 09, 2024 | 11.56 | 11.90 | 11.53 | 11.90 | 953,128 | +0.35(+3.03%) |
Apr 08, 2024 | 11.41 | 11.55 | 11.40 | 11.55 | 704,014 | +0.22(+1.94%) |
Apr 05, 2024 | 11.25 | 11.44 | 11.21 | 11.33 | 602,159 | -0.01(-0.09%) |
Apr 04, 2024 | 11.46 | 11.50 | 11.26 | 11.34 | 1,027,181 | +0.02(+0.18%) |
Apr 03, 2024 | 11.13 | 11.34 | 11.11 | 11.32 | 709,677 | +0.10(+0.89%) |
Apr 02, 2024 | 11.21 | 11.30 | 11.08 | 11.22 | 1,180,219 | -0.11(-0.97%) |
Apr 01, 2024 | 11.55 | 11.55 | 11.31 | 11.33 | 658,566 | -0.18(-1.56%) |
Mar 28, 2024 | 11.45 | 11.48 | 11.47 | 11.51 | 1,046,896 | +0.12(+1.05%) |
Mar 27, 2024 | 11.33 | 11.42 | 11.30 | 11.39 | 1,021,883 | +0.20(+1.79%) |
Mar 26, 2024 | 11.48 | 11.48 | 11.18 | 11.19 | 1,105,887 | -0.17(-1.50%) |
Mar 25, 2024 | 11.35 | 11.50 | 11.32 | 11.36 | 631,846 | +0.06(+0.53%) |
Mar 22, 2024 | 11.52 | 11.56 | 11.29 | 11.30 | 824,947 | -0.19(-1.65%) |
Mar 21, 2024 | 11.42 | 11.52 | 11.38 | 11.49 | 664,235 | +0.15(+1.32%) |
Mar 20, 2024 | 11.00 | 11.40 | 10.94 | 11.34 | 958,188 | +0.29(+2.62%) |
Mar 19, 2024 | 11.20 | 11.36 | 10.94 | 11.05 | 1,544,484 | -0.24(-2.13%) |
Mar 18, 2024 | 11.46 | 11.52 | 11.28 | 11.29 | 681,335 | -0.13(-1.14%) |
Mar 15, 2024 | 11.26 | 11.44 | 11.24 | 11.42 | 1,464,438 | +0.08(+0.71%) |
Mar 14, 2024 | 11.60 | 11.61 | 11.23 | 11.34 | 868,415 | -0.30(-2.58%) |
Mar 13, 2024 | 11.64 | 11.76 | 11.61 | 11.64 | 667,152 | -0.01(-0.09%) |
Mar 12, 2024 | 11.75 | 11.79 | 11.60 | 11.65 | 615,488 | -0.11(-0.94%) |
Mar 11, 2024 | 11.78 | 11.84 | 11.71 | 11.76 | 605,342 | -0.04(-0.34%) |
Mar 08, 2024 | 11.73 | 11.86 | 11.65 | 11.80 | 802,023 | +0.20(+1.72%) |
Mar 07, 2024 | 11.70 | 11.73 | 11.59 | 11.60 | 823,756 | -0.04(-0.34%) |
Mar 06, 2024 | 11.70 | 11.73 | 11.53 | 11.64 | 1,374,008 | +0.03(+0.26%) |
Mar 05, 2024 | 11.60 | 11.71 | 11.54 | 11.61 | 1,027,184 | -0.08(-0.64%) |
Mar 04, 2024 | 11.69 | 11.74 | 11.55 | 11.69 | 1,878,784 | +0.01(+0.08%) |
Mar 01, 2024 | 11.57 | 11.69 | 11.42 | 11.68 | 965,346 | +0.14(+1.19%) |
Feb 29, 2024 | 11.76 | 11.81 | 11.54 | 11.54 | 1,507,307 | -0.02(-0.17%) |
Feb 28, 2024 | 11.53 | 11.72 | 11.38 | 11.56 | 1,348,713 | +0.07(+0.60%) |
Feb 27, 2024 | 11.16 | 11.55 | 11.02 | 11.49 | 1,961,374 | +0.38(+3.43%) |
Feb 26, 2024 | 11.35 | 11.40 | 11.10 | 11.11 | 1,382,240 | -0.29(-2.57%) |
Feb 23, 2024 | 11.33 | 11.42 | 11.27 | 11.40 | 780,274 | +0.07(+0.60%) |
Feb 22, 2024 | 11.42 | 11.43 | 11.31 | 11.33 | 1,072,320 | -0.07(-0.60%) |
Feb 21, 2024 | 11.41 | 11.48 | 11.34 | 11.40 | 672,197 | -0.01(-0.09%) |
Feb 20, 2024 | 11.34 | 11.48 | 11.24 | 11.41 | 784,880 | -0.01(-0.09%) |
Feb 16, 2024 | 11.32 | 11.52 | 11.23 | 11.42 | 834,620 | -0.14(-1.18%) |
Feb 15, 2024 | 11.35 | 11.57 | 11.34 | 11.56 | 1,024,343 | +0.32(+2.87%) |
Feb 14, 2024 | 11.31 | 11.34 | 11.17 | 11.24 | 915,477 | +0.01(+0.09%) |
Feb 13, 2024 | 11.39 | 11.44 | 11.16 | 11.23 | 1,189,668 | -0.57(-4.81%) |
Feb 12, 2024 | 11.63 | 11.82 | 11.57 | 11.79 | 971,912 | +0.22(+1.94%) |
Feb 09, 2024 | 11.44 | 11.62 | 11.37 | 11.57 | 1,535,740 | +0.06(+0.51%) |
Feb 08, 2024 | 11.39 | 11.56 | 11.35 | 11.51 | 1,520,859 | +0.10(+0.86%) |
Feb 07, 2024 | 11.54 | 11.60 | 11.40 | 11.41 | 1,081,840 | -0.14(-1.19%) |
Feb 06, 2024 | 11.54 | 11.80 | 11.54 | 11.55 | 1,294,815 | -0.03(-0.25%) |
Feb 05, 2024 | 11.71 | 11.74 | 11.54 | 11.58 | 914,119 | -0.26(-2.23%) |
Feb 02, 2024 | 11.83 | 11.97 | 11.74 | 11.84 | 1,080,525 | -0.21(-1.70%) |