Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 11.45 | 11.60 | 11.39 | 11.48 | 316,486 | +0.04(+0.35%) |
Apr 17, 2024 | 11.55 | 11.62 | 11.40 | 11.44 | 185,824 | -0.02(-0.17%) |
Apr 16, 2024 | 11.36 | 11.51 | 11.27 | 11.46 | 145,640 | +0.07(+0.61%) |
Apr 15, 2024 | 11.36 | 11.46 | 11.25 | 11.39 | 120,282 | +0.06(+0.53%) |
Apr 12, 2024 | 11.47 | 11.49 | 11.21 | 11.33 | 109,158 | -0.14(-1.22%) |
Apr 11, 2024 | 11.53 | 11.62 | 11.41 | 11.47 | 140,393 | +0.01(+0.09%) |
Apr 10, 2024 | 11.61 | 11.63 | 11.33 | 11.46 | 176,565 | -0.38(-3.21%) |
Apr 09, 2024 | 11.85 | 11.86 | 11.68 | 11.84 | 92,013 | +0.03(+0.25%) |
Apr 08, 2024 | 11.90 | 12.00 | 11.77 | 11.81 | 117,925 | +0.00(+0.00%) |
Apr 05, 2024 | 11.71 | 11.85 | 11.62 | 11.81 | 116,735 | +0.09(+0.77%) |
Apr 04, 2024 | 11.63 | 11.85 | 11.61 | 11.72 | 164,987 | +0.13(+1.12%) |
Apr 03, 2024 | 11.61 | 11.64 | 11.54 | 11.59 | 128,029 | -0.04(-0.34%) |
Apr 02, 2024 | 11.71 | 11.71 | 11.53 | 11.63 | 147,379 | -0.14(-1.19%) |
Apr 01, 2024 | 11.92 | 11.95 | 11.72 | 11.77 | 126,995 | -0.10(-0.84%) |
Mar 28, 2024 | 11.78 | 12.03 | 11.76 | 11.87 | 226,768 | +0.14(+1.19%) |
Mar 27, 2024 | 11.75 | 11.85 | 11.40 | 11.73 | 247,435 | +0.08(+0.69%) |
Mar 26, 2024 | 11.81 | 11.90 | 11.64 | 11.65 | 128,517 | -0.10(-0.85%) |
Mar 25, 2024 | 11.78 | 11.89 | 11.46 | 11.75 | 101,987 | +0.04(+0.34%) |
Mar 22, 2024 | 11.85 | 11.95 | 11.65 | 11.71 | 165,360 | -0.15(-1.26%) |
Mar 21, 2024 | 11.99 | 11.99 | 11.82 | 11.86 | 165,315 | -0.03(-0.25%) |
Mar 20, 2024 | 11.86 | 11.97 | 11.74 | 11.89 | 147,768 | +0.02(+0.17%) |
Mar 19, 2024 | 11.93 | 12.04 | 11.93 | 11.87 | 195,497 | -0.09(-0.75%) |
Mar 18, 2024 | 12.00 | 12.19 | 11.42 | 11.96 | 244,124 | -0.11(-0.91%) |
Mar 15, 2024 | 11.84 | 12.09 | 11.84 | 12.07 | 636,375 | +0.25(+2.12%) |
Mar 14, 2024 | 11.90 | 12.01 | 11.63 | 11.82 | 285,654 | -0.18(-1.50%) |
Mar 13, 2024 | 12.01 | 12.15 | 11.78 | 12.00 | 372,881 | +0.00(+0.00%) |
Mar 12, 2024 | 11.68 | 12.10 | 11.14 | 12.00 | 800,051 | +1.30(+12.15%) |
Mar 11, 2024 | 10.97 | 11.02 | 10.57 | 10.70 | 236,297 | -0.31(-2.82%) |
Mar 08, 2024 | 11.08 | 11.15 | 10.98 | 11.01 | 124,624 | +0.03(+0.27%) |
Mar 07, 2024 | 10.89 | 11.04 | 10.89 | 10.98 | 201,675 | +0.18(+1.67%) |
Mar 06, 2024 | 10.93 | 11.02 | 10.76 | 10.80 | 138,674 | -0.03(-0.28%) |
Mar 05, 2024 | 10.86 | 11.04 | 10.83 | 10.83 | 169,110 | -0.08(-0.73%) |
Mar 04, 2024 | 10.75 | 10.93 | 10.68 | 10.91 | 185,028 | +0.18(+1.68%) |
Mar 01, 2024 | 10.59 | 10.81 | 10.48 | 10.73 | 150,041 | +0.18(+1.71%) |
Feb 29, 2024 | 10.64 | 10.83 | 10.51 | 10.55 | 277,585 | +0.06(+0.57%) |
Feb 28, 2024 | 10.52 | 10.59 | 10.44 | 10.49 | 116,037 | -0.06(-0.57%) |
Feb 27, 2024 | 10.60 | 10.65 | 10.50 | 10.55 | 110,931 | +0.04(+0.38%) |
Feb 26, 2024 | 10.51 | 10.64 | 10.40 | 10.51 | 127,466 | -0.05(-0.47%) |
Feb 23, 2024 | 10.50 | 10.61 | 10.44 | 10.56 | 71,168 | +0.09(+0.86%) |
Feb 22, 2024 | 10.45 | 10.52 | 10.32 | 10.47 | 149,792 | -0.02(-0.19%) |
Feb 21, 2024 | 10.57 | 10.61 | 10.45 | 10.49 | 157,336 | -0.11(-1.04%) |
Feb 20, 2024 | 10.38 | 10.77 | 10.35 | 10.60 | 166,343 | +0.12(+1.15%) |
Feb 16, 2024 | 10.66 | 10.70 | 10.43 | 10.48 | 221,019 | -0.20(-1.87%) |
Feb 15, 2024 | 10.43 | 10.76 | 10.43 | 10.68 | 195,931 | +0.35(+3.39%) |
Feb 14, 2024 | 10.25 | 10.38 | 10.21 | 10.33 | 164,825 | +0.18(+1.77%) |
Feb 13, 2024 | 10.50 | 10.54 | 10.12 | 10.15 | 201,751 | -0.55(-5.14%) |
Feb 12, 2024 | 10.56 | 10.77 | 10.54 | 10.70 | 207,486 | +0.14(+1.33%) |
Feb 09, 2024 | 10.46 | 10.58 | 10.35 | 10.56 | 228,125 | +0.17(+1.64%) |
Feb 08, 2024 | 10.33 | 10.47 | 10.27 | 10.39 | 211,805 | +0.10(+0.97%) |
Feb 07, 2024 | 10.26 | 10.40 | 10.14 | 10.29 | 176,675 | +0.08(+0.78%) |
Feb 06, 2024 | 10.02 | 10.25 | 10.02 | 10.21 | 164,120 | +0.17(+1.69%) |
Feb 05, 2024 | 10.12 | 10.18 | 10.02 | 10.04 | 158,808 | -0.18(-1.76%) |
Feb 02, 2024 | 10.02 | 10.29 | 10.00 | 10.22 | 135,582 | +0.13(+1.29%) |