Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.49 | 11.61 | 11.49 | 11.59 | 6,382 | +0.00(+0.00%) |
Apr 24, 2024 | 11.62 | 11.67 | 11.57 | 11.59 | 103,663 | +0.04(+0.35%) |
Apr 23, 2024 | 11.38 | 11.58 | 11.38 | 11.55 | 16,301 | +0.20(+1.76%) |
Apr 22, 2024 | 11.17 | 11.37 | 11.17 | 11.35 | 36,598 | +0.15(+1.34%) |
Apr 19, 2024 | 11.23 | 11.25 | 11.19 | 11.20 | 19,309 | -0.05(-0.44%) |
Apr 18, 2024 | 11.32 | 11.36 | 11.25 | 11.25 | 10,017 | +0.03(+0.27%) |
Apr 17, 2024 | 11.23 | 11.29 | 11.21 | 11.22 | 106,473 | +0.05(+0.45%) |
Apr 16, 2024 | 11.41 | 11.41 | 11.14 | 11.17 | 176,917 | -0.34(-2.95%) |
Apr 15, 2024 | 11.71 | 11.71 | 11.51 | 11.51 | 12,604 | -0.14(-1.20%) |
Apr 12, 2024 | 11.78 | 11.78 | 11.65 | 11.65 | 9,412 | -0.29(-2.43%) |
Apr 11, 2024 | 11.94 | 12.01 | 11.91 | 11.94 | 15,370 | +0.01(+0.08%) |
Apr 10, 2024 | 11.99 | 11.99 | 11.92 | 11.93 | 25,615 | -0.15(-1.24%) |
Apr 09, 2024 | 12.09 | 12.16 | 12.07 | 12.08 | 12,610 | +0.07(+0.58%) |
Apr 08, 2024 | 12.01 | 12.12 | 12.01 | 12.01 | 17,390 | +0.08(+0.67%) |
Apr 05, 2024 | 12.04 | 12.04 | 11.93 | 11.93 | 15,222 | -0.11(-0.91%) |
Apr 04, 2024 | 12.04 | 12.11 | 12.02 | 12.04 | 32,035 | +0.09(+0.75%) |
Apr 03, 2024 | 11.89 | 11.98 | 11.89 | 11.95 | 16,674 | +0.00(+0.00%) |
Apr 02, 2024 | 11.99 | 11.99 | 11.87 | 11.95 | 21,463 | +0.01(+0.08%) |
Apr 01, 2024 | 11.95 | 12.00 | 11.91 | 11.94 | 27,796 | +0.00(+0.00%) |
Mar 28, 2024 | 11.85 | 11.98 | 11.85 | 11.94 | 12,195 | +0.14(+1.19%) |
Mar 27, 2024 | 11.84 | 11.86 | 11.80 | 11.80 | 11,473 | +0.01(+0.08%) |
Mar 26, 2024 | 11.87 | 11.87 | 11.79 | 11.79 | 12,875 | -0.06(-0.51%) |
Mar 25, 2024 | 11.79 | 11.85 | 11.79 | 11.85 | 19,097 | +0.05(+0.42%) |
Mar 22, 2024 | 11.79 | 11.84 | 11.77 | 11.80 | 20,137 | -0.09(-0.76%) |
Mar 21, 2024 | 11.86 | 11.92 | 11.83 | 11.89 | 22,015 | +0.12(+1.02%) |
Mar 20, 2024 | 11.64 | 11.80 | 11.64 | 11.77 | 18,905 | +0.11(+0.94%) |
Mar 19, 2024 | 11.68 | 11.68 | 11.61 | 11.66 | 13,814 | -0.07(-0.60%) |
Mar 18, 2024 | 11.78 | 11.78 | 11.70 | 11.73 | 38,787 | -0.02(-0.17%) |
Mar 15, 2024 | 11.86 | 11.86 | 11.73 | 11.75 | 8,966 | -0.13(-1.09%) |
Mar 14, 2024 | 11.93 | 11.99 | 11.87 | 11.88 | 19,234 | -0.13(-1.08%) |
Mar 13, 2024 | 11.97 | 12.02 | 11.97 | 12.01 | 14,443 | +0.03(+0.25%) |
Mar 12, 2024 | 11.98 | 11.98 | 11.81 | 11.98 | 7,216 | +0.09(+0.76%) |
Mar 11, 2024 | 11.90 | 11.93 | 11.76 | 11.89 | 13,332 | +0.00(+0.00%) |
Mar 08, 2024 | 11.91 | 11.94 | 11.63 | 11.89 | 44,322 | +0.07(+0.59%) |
Mar 07, 2024 | 11.76 | 11.85 | 11.76 | 11.82 | 18,864 | +0.11(+0.94%) |
Mar 06, 2024 | 11.74 | 11.76 | 11.68 | 11.71 | 15,859 | +0.12(+1.04%) |
Mar 05, 2024 | 11.60 | 11.69 | 11.54 | 11.59 | 25,834 | -0.04(-0.34%) |
Mar 04, 2024 | 11.53 | 11.66 | 11.53 | 11.63 | 23,524 | +0.05(+0.43%) |
Mar 01, 2024 | 11.54 | 11.61 | 11.54 | 11.58 | 9,025 | +0.05(+0.43%) |
Feb 29, 2024 | 11.55 | 11.59 | 11.53 | 11.53 | 14,614 | +0.03(+0.26%) |
Feb 28, 2024 | 11.51 | 11.51 | 11.48 | 11.50 | 22,137 | -0.12(-1.03%) |
Feb 27, 2024 | 11.63 | 11.70 | 11.62 | 11.62 | 27,112 | -0.03(-0.26%) |
Feb 26, 2024 | 11.63 | 11.66 | 11.62 | 11.65 | 30,031 | -0.02(-0.17%) |
Feb 23, 2024 | 11.66 | 11.70 | 11.66 | 11.67 | 12,635 | +0.00(+0.00%) |
Feb 22, 2024 | 11.68 | 11.71 | 11.55 | 11.67 | 27,238 | +0.16(+1.43%) |
Feb 21, 2024 | 11.51 | 11.52 | 11.49 | 11.51 | 13,462 | +0.03(+0.22%) |
Feb 20, 2024 | 11.43 | 11.50 | 11.43 | 11.48 | 23,845 | +0.01(+0.13%) |
Feb 16, 2024 | 11.45 | 11.54 | 11.33 | 11.47 | 69,258 | +0.07(+0.57%) |
Feb 15, 2024 | 11.36 | 11.45 | 11.36 | 11.40 | 11,380 | +0.04(+0.35%) |
Feb 14, 2024 | 11.29 | 11.42 | 11.29 | 11.36 | 12,240 | +0.13(+1.16%) |
Feb 13, 2024 | 11.32 | 11.38 | 11.21 | 11.23 | 13,992 | -0.22(-1.92%) |
Feb 12, 2024 | 11.22 | 11.53 | 11.22 | 11.45 | 18,486 | +0.12(+1.06%) |
Feb 09, 2024 | 11.32 | 11.36 | 11.25 | 11.33 | 5,235 | -0.01(-0.09%) |
Feb 08, 2024 | 11.39 | 11.42 | 11.32 | 11.34 | 26,893 | -0.13(-1.13%) |
Feb 07, 2024 | 11.67 | 11.67 | 11.39 | 11.47 | 18,936 | +0.01(+0.09%) |
Feb 06, 2024 | 11.26 | 11.47 | 11.26 | 11.46 | 34,939 | +0.27(+2.41%) |
Feb 05, 2024 | 11.22 | 11.22 | 11.11 | 11.19 | 17,985 | -0.03(-0.27%) |
Feb 02, 2024 | 11.33 | 11.38 | 11.18 | 11.22 | 41,951 | -0.14(-1.23%) |