Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.18 | 12.18 | 12.14 | 12.17 | 4,271,561 | +0.00(+0.00%) |
Mar 27, 2024 | 12.21 | 12.26 | 12.17 | 12.17 | 3,448,269 | -0.10(-0.81%) |
Mar 26, 2024 | 12.20 | 12.27 | 12.20 | 12.27 | 784,365 | +0.04(+0.33%) |
Mar 25, 2024 | 12.23 | 12.24 | 12.21 | 12.23 | 2,928,135 | +0.04(+0.33%) |
Mar 22, 2024 | 12.17 | 12.20 | 12.16 | 12.19 | 750,623 | +0.02(+0.16%) |
Mar 21, 2024 | 12.13 | 12.18 | 12.12 | 12.17 | 2,471,920 | -0.04(-0.33%) |
Mar 20, 2024 | 12.31 | 12.33 | 12.20 | 12.21 | 2,899,682 | -0.09(-0.73%) |
Mar 19, 2024 | 12.40 | 12.42 | 12.30 | 12.30 | 2,792,370 | -0.08(-0.64%) |
Mar 18, 2024 | 12.34 | 12.38 | 12.32 | 12.38 | 4,376,180 | -0.07(-0.56%) |
Mar 15, 2024 | 12.44 | 12.48 | 12.40 | 12.45 | 3,737,502 | +0.09(+0.72%) |
Mar 14, 2024 | 12.31 | 12.44 | 12.31 | 12.36 | 3,811,370 | +0.04(+0.32%) |
Mar 13, 2024 | 12.30 | 12.36 | 12.29 | 12.32 | 3,262,208 | +0.03(+0.24%) |
Mar 12, 2024 | 12.39 | 12.45 | 12.29 | 12.29 | 2,087,633 | -0.14(-1.11%) |
Mar 11, 2024 | 12.45 | 12.49 | 12.42 | 12.43 | 1,290,413 | +0.02(+0.16%) |
Mar 08, 2024 | 12.32 | 12.43 | 12.26 | 12.41 | 2,784,443 | +0.08(+0.64%) |
Mar 07, 2024 | 12.38 | 12.40 | 12.31 | 12.33 | 2,173,167 | -0.13(-1.03%) |
Mar 06, 2024 | 12.43 | 12.48 | 12.40 | 12.46 | 3,086,216 | -0.05(-0.39%) |
Mar 05, 2024 | 12.44 | 12.57 | 12.44 | 12.51 | 4,445,538 | +0.12(+0.96%) |
Mar 04, 2024 | 12.39 | 12.39 | 12.34 | 12.39 | 1,252,838 | +0.03(+0.24%) |
Mar 01, 2024 | 12.47 | 12.47 | 12.36 | 12.36 | 2,410,774 | -0.12(-0.95%) |
Feb 29, 2024 | 12.49 | 12.54 | 12.44 | 12.48 | 2,030,058 | -0.04(-0.32%) |
Feb 28, 2024 | 12.55 | 12.55 | 12.50 | 12.52 | 1,296,958 | +0.01(+0.08%) |
Feb 27, 2024 | 12.50 | 12.56 | 12.49 | 12.51 | 2,922,655 | +0.00(+0.00%) |
Feb 26, 2024 | 12.47 | 12.52 | 12.45 | 12.51 | 1,349,124 | +0.04(+0.32%) |
Feb 23, 2024 | 12.43 | 12.49 | 12.41 | 12.47 | 1,825,919 | +0.00(+0.00%) |
Feb 22, 2024 | 12.56 | 12.59 | 12.45 | 12.47 | 3,304,347 | -0.27(-2.10%) |
Feb 21, 2024 | 12.77 | 12.82 | 12.72 | 12.74 | 6,064,802 | +0.00(+0.00%) |
Feb 20, 2024 | 12.71 | 12.80 | 12.69 | 12.74 | 2,883,913 | +0.08(+0.62%) |
Feb 16, 2024 | 12.60 | 12.68 | 12.58 | 12.66 | 3,966,071 | +0.06(+0.47%) |
Feb 15, 2024 | 12.66 | 12.68 | 12.59 | 12.60 | 4,484,461 | -0.07(-0.55%) |
Feb 14, 2024 | 12.71 | 12.78 | 12.66 | 12.67 | 2,924,251 | -0.11(-0.85%) |
Feb 13, 2024 | 12.78 | 12.86 | 12.74 | 12.78 | 2,197,997 | +0.17(+1.33%) |
Feb 12, 2024 | 12.60 | 12.62 | 12.54 | 12.61 | 1,291,282 | +0.02(+0.16%) |
Feb 09, 2024 | 12.65 | 12.66 | 12.58 | 12.59 | 2,073,199 | -0.07(-0.55%) |
Feb 08, 2024 | 12.67 | 12.69 | 12.66 | 12.66 | 3,425,589 | -0.01(-0.08%) |
Feb 07, 2024 | 12.71 | 12.73 | 12.65 | 12.67 | 2,060,118 | -0.09(-0.70%) |
Feb 06, 2024 | 12.77 | 12.81 | 12.76 | 12.76 | 2,586,448 | -0.04(-0.31%) |
Feb 05, 2024 | 12.77 | 12.85 | 12.76 | 12.80 | 2,479,140 | +0.05(+0.39%) |
Feb 02, 2024 | 12.86 | 12.87 | 12.70 | 12.75 | 7,859,787 | -0.13(-1.00%) |
Feb 01, 2024 | 12.99 | 13.02 | 12.87 | 12.87 | 6,213,822 | -0.17(-1.29%) |
Jan 31, 2024 | 12.88 | 13.04 | 12.87 | 13.04 | 2,872,989 | +0.22(+1.70%) |
Jan 30, 2024 | 12.82 | 12.84 | 12.80 | 12.82 | 3,051,371 | +0.01(+0.12%) |
Jan 29, 2024 | 12.90 | 12.92 | 12.80 | 12.81 | 2,533,776 | -0.09(-0.73%) |
Jan 26, 2024 | 12.90 | 12.93 | 12.87 | 12.90 | 1,781,490 | +0.02(+0.15%) |
Jan 25, 2024 | 12.89 | 12.96 | 12.88 | 12.88 | 2,784,213 | -0.07(-0.53%) |
Jan 24, 2024 | 12.89 | 12.96 | 12.85 | 12.95 | 3,232,141 | +0.00(+0.00%) |
Jan 23, 2024 | 12.97 | 13.01 | 12.95 | 12.95 | 2,274,759 | -0.04(-0.30%) |
Jan 22, 2024 | 12.98 | 13.01 | 12.95 | 12.99 | 3,290,388 | -0.03(-0.23%) |
Jan 19, 2024 | 13.14 | 13.17 | 13.01 | 13.02 | 3,456,991 | -0.16(-1.20%) |
Jan 18, 2024 | 13.24 | 13.30 | 13.17 | 13.18 | 4,935,210 | -0.10(-0.74%) |
Jan 17, 2024 | 13.30 | 13.35 | 13.27 | 13.28 | 4,990,438 | +0.07(+0.52%) |
Jan 16, 2024 | 13.21 | 13.26 | 13.16 | 13.21 | 3,937,438 | +0.06(+0.45%) |
Jan 12, 2024 | 13.12 | 13.19 | 13.10 | 13.15 | 4,146,480 | -0.01(-0.08%) |
Jan 11, 2024 | 13.13 | 13.27 | 13.11 | 13.16 | 6,382,683 | +0.02(+0.15%) |
Jan 10, 2024 | 13.21 | 13.22 | 13.12 | 13.14 | 5,366,397 | -0.08(-0.60%) |
Jan 09, 2024 | 13.26 | 13.28 | 13.18 | 13.22 | 1,647,702 | +0.02(+0.15%) |
Jan 08, 2024 | 13.36 | 13.37 | 13.18 | 13.20 | 1,678,108 | -0.17(-1.26%) |
Jan 05, 2024 | 13.39 | 13.42 | 13.30 | 13.37 | 3,653,726 | -0.03(-0.22%) |
Jan 04, 2024 | 13.36 | 13.40 | 13.29 | 13.40 | 4,998,218 | +0.06(+0.44%) |
Jan 03, 2024 | 13.29 | 13.35 | 13.27 | 13.34 | 7,341,880 | +0.11(+0.82%) |