Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.62 | 12.78 | 12.59 | 12.78 | 3,392,141 | +0.21(+1.67%) |
Apr 29, 2024 | 12.57 | 12.64 | 12.56 | 12.57 | 3,735,009 | -0.04(-0.32%) |
Apr 26, 2024 | 12.65 | 12.67 | 12.57 | 12.61 | 4,669,741 | -0.12(-0.94%) |
Apr 25, 2024 | 12.84 | 12.88 | 12.71 | 12.73 | 6,016,667 | +0.06(+0.47%) |
Apr 24, 2024 | 12.64 | 12.73 | 12.62 | 12.67 | 6,449,251 | +0.00(+0.00%) |
Apr 23, 2024 | 12.75 | 12.77 | 12.65 | 12.67 | 5,574,612 | -0.15(-1.17%) |
Apr 22, 2024 | 12.86 | 12.92 | 12.74 | 12.82 | 4,331,659 | -0.10(-0.77%) |
Apr 19, 2024 | 12.82 | 12.96 | 12.79 | 12.92 | 6,983,853 | +0.11(+0.86%) |
Apr 18, 2024 | 12.75 | 12.83 | 12.69 | 12.81 | 6,197,580 | +0.03(+0.23%) |
Apr 17, 2024 | 12.63 | 12.80 | 12.63 | 12.78 | 9,543,223 | +0.09(+0.71%) |
Apr 16, 2024 | 12.65 | 12.73 | 12.62 | 12.69 | 9,178,455 | +0.03(+0.24%) |
Apr 15, 2024 | 12.41 | 12.69 | 12.40 | 12.66 | 6,829,651 | +0.15(+1.20%) |
Apr 12, 2024 | 12.43 | 12.55 | 12.39 | 12.51 | 10,200,254 | +0.19(+1.54%) |
Apr 11, 2024 | 12.38 | 12.47 | 12.29 | 12.32 | 2,969,607 | -0.09(-0.73%) |
Apr 10, 2024 | 12.44 | 12.46 | 12.38 | 12.41 | 6,869,109 | +0.12(+0.98%) |
Apr 09, 2024 | 12.27 | 12.41 | 12.26 | 12.29 | 3,538,052 | -0.02(-0.16%) |
Apr 08, 2024 | 12.29 | 12.32 | 12.27 | 12.31 | 2,252,062 | +0.01(+0.08%) |
Apr 05, 2024 | 12.41 | 12.41 | 12.26 | 12.30 | 4,551,647 | -0.14(-1.13%) |
Apr 04, 2024 | 12.18 | 12.44 | 12.17 | 12.44 | 4,714,770 | +0.16(+1.30%) |
Apr 03, 2024 | 12.31 | 12.31 | 12.23 | 12.28 | 2,036,166 | +0.01(+0.08%) |
Apr 02, 2024 | 12.30 | 12.34 | 12.27 | 12.27 | 2,267,952 | +0.07(+0.57%) |
Apr 01, 2024 | 12.16 | 12.23 | 12.15 | 12.20 | 4,341,776 | +0.03(+0.25%) |
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%) |