Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2024 | 11.71 | 11.77 | 11.61 | 11.77 | 4,218,993 | +0.08(+0.67%) |
Jan 31, 2024 | 11.67 | 11.71 | 11.65 | 11.69 | 5,412,521 | +0.00(+0.00%) |
Jan 30, 2024 | 11.66 | 11.72 | 11.65 | 11.69 | 2,804,173 | +0.04(+0.34%) |
Jan 29, 2024 | 11.63 | 11.67 | 11.62 | 11.65 | 3,071,594 | +0.02(+0.17%) |
Jan 26, 2024 | 11.61 | 11.66 | 11.59 | 11.63 | 3,088,438 | +0.02(+0.17%) |
Jan 25, 2024 | 11.50 | 11.64 | 11.49 | 11.61 | 4,376,945 | +0.13(+1.12%) |
Jan 24, 2024 | 11.48 | 11.51 | 11.45 | 11.48 | 3,396,992 | +0.04(+0.34%) |
Jan 23, 2024 | 11.45 | 11.47 | 11.42 | 11.44 | 5,169,981 | -0.02(-0.17%) |
Jan 22, 2024 | 11.45 | 11.46 | 11.41 | 11.46 | 3,774,275 | +0.06(+0.50%) |
Jan 19, 2024 | 11.30 | 11.41 | 11.26 | 11.41 | 3,494,324 | +0.10(+0.87%) |
Jan 18, 2024 | 11.33 | 11.37 | 11.27 | 11.31 | 4,086,097 | -0.01(-0.09%) |
Jan 17, 2024 | 11.34 | 11.38 | 11.31 | 11.32 | 4,160,582 | -0.06(-0.52%) |
Jan 16, 2024 | 11.41 | 11.42 | 11.35 | 11.38 | 7,960,616 | -0.07(-0.60%) |
Jan 12, 2024 | 11.43 | 11.45 | 11.39 | 11.44 | 3,081,398 | +0.06(+0.52%) |
Jan 11, 2024 | 11.36 | 11.43 | 11.35 | 11.39 | 4,343,987 | +0.02(+0.17%) |
Jan 10, 2024 | 11.39 | 11.44 | 11.37 | 11.37 | 2,548,232 | +0.00(+0.00%) |
Jan 09, 2024 | 11.32 | 11.39 | 11.32 | 11.37 | 2,554,077 | +0.01(+0.09%) |
Jan 08, 2024 | 11.26 | 11.36 | 11.24 | 11.36 | 6,799,519 | +0.13(+1.14%) |
Jan 05, 2024 | 11.24 | 11.31 | 11.21 | 11.23 | 4,519,460 | -0.02(-0.17%) |
Jan 04, 2024 | 11.22 | 11.28 | 11.20 | 11.25 | 3,408,831 | -0.01(-0.09%) |
Jan 03, 2024 | 11.21 | 11.28 | 11.14 | 11.26 | 4,964,932 | +0.02(+0.17%) |