Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.61 | 11.64 | 11.59 | 11.63 | 354,168 | -0.04(-0.34%) |
Apr 29, 2024 | 11.65 | 11.67 | 11.63 | 11.67 | 344,891 | +0.03(+0.26%) |
Apr 26, 2024 | 11.61 | 11.67 | 11.61 | 11.64 | 392,923 | +0.03(+0.26%) |
Apr 25, 2024 | 11.59 | 11.62 | 11.57 | 11.61 | 270,360 | -0.10(-0.85%) |
Apr 24, 2024 | 11.73 | 11.76 | 11.67 | 11.71 | 447,566 | -0.03(-0.25%) |
Apr 23, 2024 | 11.69 | 11.74 | 11.66 | 11.74 | 350,391 | +0.09(+0.77%) |
Apr 22, 2024 | 11.71 | 11.73 | 11.62 | 11.65 | 381,150 | -0.05(-0.43%) |
Apr 19, 2024 | 11.74 | 11.77 | 11.69 | 11.70 | 228,503 | +0.00(+0.00%) |
Apr 18, 2024 | 11.71 | 11.73 | 11.67 | 11.70 | 303,631 | -0.06(-0.51%) |
Apr 17, 2024 | 11.75 | 11.77 | 11.67 | 11.76 | 375,547 | +0.09(+0.77%) |
Apr 16, 2024 | 11.59 | 11.75 | 11.57 | 11.67 | 974,046 | +0.04(+0.34%) |
Apr 15, 2024 | 11.69 | 11.69 | 11.61 | 11.63 | 651,045 | -0.12(-1.02%) |
Apr 12, 2024 | 11.79 | 11.83 | 11.75 | 11.75 | 298,842 | +0.01(+0.06%) |
Apr 11, 2024 | 11.76 | 11.78 | 11.67 | 11.75 | 600,545 | +0.04(+0.34%) |
Apr 10, 2024 | 11.79 | 11.80 | 11.67 | 11.71 | 459,953 | -0.14(-1.17%) |
Apr 09, 2024 | 11.86 | 11.88 | 11.83 | 11.85 | 223,546 | +0.00(+0.00%) |
Apr 08, 2024 | 11.85 | 11.87 | 11.84 | 11.85 | 492,637 | +0.02(+0.17%) |
Apr 05, 2024 | 11.85 | 11.85 | 11.82 | 11.83 | 395,447 | -0.05(-0.42%) |
Apr 04, 2024 | 11.88 | 11.93 | 11.86 | 11.87 | 400,822 | +0.01(+0.08%) |
Apr 03, 2024 | 11.88 | 11.90 | 11.83 | 11.86 | 802,855 | -0.09(-0.75%) |
Apr 02, 2024 | 11.93 | 11.95 | 11.89 | 11.95 | 840,134 | -0.03(-0.25%) |
Apr 01, 2024 | 12.10 | 12.11 | 11.93 | 11.98 | 491,035 | -0.14(-1.14%) |
Mar 28, 2024 | 12.06 | 12.12 | 12.12 | 12.12 | 612,793 | +0.07(+0.57%) |
Mar 27, 2024 | 12.04 | 12.05 | 12.00 | 12.05 | 335,576 | +0.05(+0.41%) |
Mar 26, 2024 | 12.00 | 12.03 | 11.98 | 12.00 | 504,012 | +0.03(+0.25%) |
Mar 25, 2024 | 12.03 | 12.03 | 11.96 | 11.97 | 371,939 | -0.01(-0.08%) |
Mar 22, 2024 | 11.96 | 11.98 | 11.95 | 11.98 | 264,523 | +0.07(+0.58%) |
Mar 21, 2024 | 11.97 | 11.97 | 11.89 | 11.91 | 300,576 | -0.01(-0.08%) |
Mar 20, 2024 | 11.92 | 11.93 | 11.86 | 11.92 | 352,096 | +0.03(+0.25%) |
Mar 19, 2024 | 11.98 | 11.98 | 11.88 | 11.89 | 304,126 | -0.05(-0.41%) |
Mar 18, 2024 | 11.96 | 11.97 | 11.90 | 11.94 | 393,648 | +0.07(+0.58%) |
Mar 15, 2024 | 11.83 | 11.88 | 11.78 | 11.87 | 363,334 | +0.06(+0.50%) |
Mar 14, 2024 | 11.93 | 11.96 | 11.78 | 11.82 | 518,173 | -0.14(-1.18%) |
Mar 13, 2024 | 11.97 | 11.99 | 11.95 | 11.96 | 307,032 | +0.01(+0.08%) |
Mar 12, 2024 | 11.98 | 11.99 | 11.92 | 11.95 | 618,149 | -0.02(-0.17%) |
Mar 11, 2024 | 12.11 | 12.11 | 11.95 | 11.97 | 442,076 | -0.01(-0.08%) |
Mar 08, 2024 | 12.01 | 12.04 | 11.95 | 11.98 | 1,015,487 | -0.02(-0.16%) |
Mar 07, 2024 | 12.00 | 12.04 | 11.98 | 12.00 | 485,297 | +0.03(+0.25%) |
Mar 06, 2024 | 11.94 | 11.98 | 11.91 | 11.97 | 570,319 | +0.03(+0.25%) |
Mar 05, 2024 | 11.87 | 11.94 | 11.85 | 11.94 | 484,485 | +0.13(+1.09%) |
Mar 04, 2024 | 11.77 | 11.87 | 11.76 | 11.81 | 436,373 | +0.00(+0.00%) |
Mar 01, 2024 | 11.79 | 11.82 | 11.73 | 11.81 | 465,506 | +0.03(+0.25%) |
Feb 29, 2024 | 11.76 | 11.80 | 11.76 | 11.78 | 440,996 | +0.05(+0.42%) |
Feb 28, 2024 | 11.69 | 11.74 | 11.66 | 11.73 | 374,318 | +0.07(+0.59%) |
Feb 27, 2024 | 11.71 | 11.72 | 11.64 | 11.66 | 363,729 | -0.05(-0.42%) |
Feb 26, 2024 | 11.78 | 11.78 | 11.67 | 11.71 | 341,730 | -0.04(-0.34%) |
Feb 23, 2024 | 11.74 | 11.78 | 11.72 | 11.75 | 363,582 | +0.01(+0.08%) |
Feb 22, 2024 | 11.78 | 11.80 | 11.74 | 11.74 | 392,927 | -0.01(-0.08%) |
Feb 21, 2024 | 11.72 | 11.75 | 11.71 | 11.75 | 358,248 | +0.06(+0.51%) |
Feb 20, 2024 | 11.70 | 11.72 | 11.68 | 11.69 | 379,236 | +0.00(+0.00%) |
Feb 16, 2024 | 11.68 | 11.70 | 11.65 | 11.69 | 300,526 | -0.03(-0.25%) |
Feb 15, 2024 | 11.70 | 11.75 | 11.70 | 11.72 | 442,997 | +0.08(+0.68%) |
Feb 14, 2024 | 11.56 | 11.66 | 11.56 | 11.64 | 465,742 | +0.07(+0.61%) |
Feb 13, 2024 | 11.53 | 11.60 | 11.51 | 11.57 | 626,764 | -0.08(-0.67%) |
Feb 12, 2024 | 11.66 | 11.69 | 11.64 | 11.65 | 326,874 | +0.04(+0.34%) |
Feb 09, 2024 | 11.67 | 11.71 | 11.59 | 11.61 | 403,366 | -0.04(-0.34%) |
Feb 08, 2024 | 11.64 | 11.69 | 11.64 | 11.65 | 502,418 | -0.05(-0.42%) |
Feb 07, 2024 | 11.77 | 11.79 | 11.69 | 11.70 | 506,581 | -0.06(-0.50%) |
Feb 06, 2024 | 11.66 | 11.76 | 11.64 | 11.76 | 412,930 | +0.13(+1.10%) |
Feb 05, 2024 | 11.62 | 11.68 | 11.61 | 11.63 | 631,533 | -0.08(-0.67%) |
Feb 02, 2024 | 11.63 | 11.73 | 11.61 | 11.71 | 541,029 | -0.07(-0.58%) |