Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.06 | 12.15 | 12.03 | 12.15 | 433,262 | +0.09(+0.75%) |
Mar 27, 2024 | 12.04 | 12.06 | 12.00 | 12.06 | 452,505 | +0.09(+0.75%) |
Mar 26, 2024 | 12.01 | 12.02 | 11.96 | 11.97 | 288,240 | +0.00(+0.00%) |
Mar 25, 2024 | 11.97 | 12.01 | 11.97 | 11.97 | 294,062 | -0.03(-0.25%) |
Mar 22, 2024 | 11.99 | 12.02 | 11.97 | 12.00 | 369,869 | +0.07(+0.59%) |
Mar 21, 2024 | 11.96 | 12.00 | 11.91 | 11.93 | 672,236 | -0.01(-0.08%) |
Mar 20, 2024 | 11.98 | 11.99 | 11.88 | 11.94 | 500,068 | +0.00(+0.00%) |
Mar 19, 2024 | 12.06 | 12.06 | 11.94 | 11.94 | 510,673 | -0.11(-0.91%) |
Mar 18, 2024 | 12.00 | 12.07 | 12.00 | 12.05 | 453,218 | +0.07(+0.58%) |
Mar 15, 2024 | 11.90 | 11.99 | 11.88 | 11.98 | 406,133 | +0.07(+0.59%) |
Mar 14, 2024 | 12.09 | 12.10 | 11.87 | 11.91 | 773,542 | -0.20(-1.67%) |
Mar 13, 2024 | 12.12 | 12.14 | 12.09 | 12.11 | 532,750 | +0.00(+0.00%) |
Mar 12, 2024 | 12.13 | 12.14 | 12.07 | 12.11 | 958,199 | -0.02(-0.16%) |
Mar 11, 2024 | 12.12 | 12.15 | 12.10 | 12.13 | 443,718 | +0.04(+0.33%) |
Mar 08, 2024 | 12.07 | 12.12 | 12.05 | 12.09 | 550,436 | +0.06(+0.50%) |
Mar 07, 2024 | 12.03 | 12.07 | 12.01 | 12.03 | 437,741 | +0.00(+0.00%) |
Mar 06, 2024 | 11.98 | 12.03 | 11.95 | 12.03 | 524,916 | +0.09(+0.75%) |
Mar 05, 2024 | 11.89 | 11.94 | 11.88 | 11.94 | 473,242 | +0.08(+0.67%) |
Mar 04, 2024 | 11.82 | 11.87 | 11.80 | 11.86 | 515,714 | +0.05(+0.42%) |
Mar 01, 2024 | 11.78 | 11.82 | 11.73 | 11.81 | 447,952 | +0.05(+0.42%) |
Feb 29, 2024 | 11.77 | 11.82 | 11.74 | 11.76 | 466,057 | +0.04(+0.34%) |
Feb 28, 2024 | 11.70 | 11.77 | 11.69 | 11.72 | 761,750 | +0.03(+0.25%) |
Feb 27, 2024 | 11.72 | 11.74 | 11.67 | 11.69 | 520,690 | -0.03(-0.25%) |
Feb 26, 2024 | 11.81 | 11.82 | 11.69 | 11.72 | 476,437 | -0.07(-0.59%) |
Feb 23, 2024 | 11.80 | 11.81 | 11.76 | 11.79 | 317,198 | +0.03(+0.25%) |
Feb 22, 2024 | 11.82 | 11.84 | 11.75 | 11.76 | 477,690 | -0.01(-0.08%) |
Feb 21, 2024 | 11.78 | 11.82 | 11.75 | 11.77 | 344,056 | +0.02(+0.17%) |
Feb 20, 2024 | 11.71 | 11.78 | 11.71 | 11.75 | 272,978 | +0.03(+0.26%) |
Feb 16, 2024 | 11.75 | 11.78 | 11.72 | 11.72 | 538,439 | -0.09(-0.76%) |
Feb 15, 2024 | 11.79 | 11.83 | 11.77 | 11.81 | 443,905 | +0.07(+0.59%) |
Feb 14, 2024 | 11.68 | 11.77 | 11.68 | 11.74 | 408,615 | +0.05(+0.43%) |
Feb 13, 2024 | 11.69 | 11.71 | 11.63 | 11.69 | 629,273 | -0.08(-0.67%) |
Feb 12, 2024 | 11.76 | 11.80 | 11.74 | 11.77 | 499,089 | +0.04(+0.34%) |
Feb 09, 2024 | 11.78 | 11.83 | 11.71 | 11.73 | 525,042 | -0.02(-0.17%) |
Feb 08, 2024 | 11.71 | 11.79 | 11.71 | 11.75 | 573,585 | -0.03(-0.25%) |
Feb 07, 2024 | 11.91 | 11.94 | 11.78 | 11.78 | 627,602 | -0.10(-0.83%) |
Feb 06, 2024 | 11.77 | 11.89 | 11.75 | 11.88 | 488,193 | +0.12(+1.01%) |
Feb 05, 2024 | 11.80 | 11.82 | 11.73 | 11.76 | 543,411 | -0.12(-1.00%) |
Feb 02, 2024 | 11.86 | 11.90 | 11.80 | 11.88 | 704,670 | -0.06(-0.50%) |
Feb 01, 2024 | 11.88 | 11.95 | 11.88 | 11.94 | 464,961 | +0.15(+1.26%) |
Jan 31, 2024 | 11.72 | 11.84 | 11.66 | 11.79 | 585,388 | +0.09(+0.76%) |
Jan 30, 2024 | 11.61 | 11.72 | 11.59 | 11.70 | 520,216 | +0.11(+0.94%) |
Jan 29, 2024 | 11.48 | 11.59 | 11.47 | 11.59 | 445,143 | +0.12(+1.04%) |
Jan 26, 2024 | 11.45 | 11.49 | 11.40 | 11.48 | 421,350 | +0.03(+0.26%) |
Jan 25, 2024 | 11.46 | 11.52 | 11.44 | 11.45 | 638,048 | +0.01(+0.09%) |
Jan 24, 2024 | 11.50 | 11.50 | 11.42 | 11.44 | 415,377 | +0.03(+0.26%) |
Jan 23, 2024 | 11.47 | 11.51 | 11.40 | 11.41 | 679,984 | -0.09(-0.78%) |
Jan 22, 2024 | 11.52 | 11.59 | 11.48 | 11.50 | 533,392 | +0.05(+0.43%) |
Jan 19, 2024 | 11.42 | 11.45 | 11.26 | 11.45 | 1,217,472 | +0.02(+0.17%) |
Jan 18, 2024 | 11.52 | 11.54 | 11.42 | 11.43 | 530,873 | -0.09(-0.77%) |
Jan 17, 2024 | 11.59 | 11.60 | 11.52 | 11.52 | 546,706 | -0.11(-0.94%) |
Jan 16, 2024 | 11.77 | 11.80 | 11.61 | 11.62 | 754,217 | -0.18(-1.51%) |
Jan 12, 2024 | 11.81 | 11.85 | 11.79 | 11.80 | 495,244 | -0.01(-0.08%) |
Jan 11, 2024 | 11.73 | 11.84 | 11.73 | 11.81 | 733,806 | +0.09(+0.77%) |
Jan 10, 2024 | 11.80 | 11.80 | 11.70 | 11.72 | 515,347 | -0.05(-0.42%) |
Jan 09, 2024 | 11.85 | 11.88 | 11.73 | 11.77 | 656,560 | -0.13(-1.08%) |
Jan 08, 2024 | 11.82 | 11.90 | 11.78 | 11.90 | 708,333 | +0.12(+1.00%) |
Jan 05, 2024 | 11.79 | 11.84 | 11.74 | 11.78 | 334,217 | -0.01(-0.08%) |
Jan 04, 2024 | 11.83 | 11.83 | 11.77 | 11.79 | 427,774 | -0.05(-0.42%) |
Jan 03, 2024 | 11.78 | 11.84 | 11.75 | 11.84 | 507,318 | +0.06(+0.50%) |