Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.62 | 11.70 | 11.44 | 11.58 | 16,340,851 | +0.08(+0.70%) |
Apr 22, 2024 | 11.30 | 11.86 | 11.16 | 11.50 | 25,567,286 | -0.81(-6.58%) |
Apr 19, 2024 | 12.39 | 12.49 | 12.16 | 12.31 | 6,887,124 | -0.09(-0.73%) |
Apr 18, 2024 | 12.40 | 12.55 | 12.30 | 12.40 | 6,148,090 | +0.04(+0.32%) |
Apr 17, 2024 | 12.68 | 12.72 | 12.34 | 12.36 | 7,993,198 | -0.19(-1.51%) |
Apr 16, 2024 | 12.46 | 12.59 | 12.34 | 12.55 | 10,574,047 | -0.15(-1.18%) |
Apr 15, 2024 | 12.76 | 12.94 | 12.59 | 12.70 | 7,518,930 | +0.07(+0.55%) |
Apr 12, 2024 | 12.84 | 12.92 | 12.60 | 12.63 | 11,031,887 | -0.33(-2.55%) |
Apr 11, 2024 | 13.11 | 13.16 | 12.85 | 12.96 | 9,124,385 | -0.13(-0.99%) |
Apr 10, 2024 | 12.96 | 13.30 | 12.87 | 13.09 | 10,622,568 | -0.04(-0.30%) |
Apr 09, 2024 | 12.76 | 13.14 | 12.74 | 13.13 | 8,115,652 | +0.40(+3.14%) |
Apr 08, 2024 | 12.81 | 12.92 | 12.72 | 12.73 | 6,200,223 | -0.09(-0.70%) |
Apr 05, 2024 | 12.81 | 12.86 | 12.64 | 12.82 | 6,028,345 | +0.00(+0.00%) |
Apr 04, 2024 | 13.03 | 13.17 | 12.81 | 12.82 | 7,919,564 | -0.17(-1.31%) |
Apr 03, 2024 | 12.85 | 13.01 | 12.80 | 12.99 | 7,927,790 | +0.15(+1.17%) |
Apr 02, 2024 | 12.70 | 12.91 | 12.58 | 12.84 | 11,190,855 | +0.12(+0.94%) |
Apr 01, 2024 | 13.08 | 13.08 | 12.69 | 12.72 | 9,242,328 | -0.24(-1.85%) |
Mar 28, 2024 | 12.89 | 12.97 | 12.97 | 12.96 | 8,301,208 | +0.00(+0.00%) |
Mar 27, 2024 | 12.58 | 12.96 | 12.56 | 12.96 | 7,927,740 | +0.41(+3.27%) |
Mar 26, 2024 | 12.54 | 12.61 | 12.45 | 12.55 | 6,321,319 | +0.03(+0.24%) |
Mar 25, 2024 | 12.75 | 12.77 | 12.44 | 12.52 | 10,298,891 | -0.21(-1.65%) |
Mar 22, 2024 | 12.82 | 12.88 | 12.70 | 12.73 | 6,866,407 | -0.12(-0.93%) |
Mar 21, 2024 | 12.66 | 12.89 | 12.63 | 12.85 | 12,899,454 | +0.18(+1.42%) |
Mar 20, 2024 | 12.45 | 12.68 | 12.38 | 12.67 | 11,720,343 | +0.22(+1.77%) |
Mar 19, 2024 | 12.34 | 12.54 | 12.28 | 12.45 | 6,499,499 | +0.09(+0.73%) |
Mar 18, 2024 | 12.32 | 12.46 | 12.20 | 12.36 | 6,227,150 | +0.02(+0.16%) |
Mar 15, 2024 | 12.37 | 12.53 | 12.29 | 12.34 | 15,954,756 | -0.10(-0.80%) |
Mar 14, 2024 | 12.34 | 12.54 | 12.28 | 12.44 | 11,313,532 | +0.16(+1.30%) |
Mar 13, 2024 | 11.99 | 12.41 | 11.99 | 12.28 | 8,414,454 | +0.29(+2.42%) |
Mar 12, 2024 | 12.09 | 12.18 | 11.93 | 11.99 | 6,890,901 | -0.11(-0.91%) |
Mar 11, 2024 | 11.86 | 12.12 | 11.81 | 12.10 | 6,080,100 | +0.25(+2.11%) |
Mar 08, 2024 | 11.79 | 11.91 | 11.60 | 11.85 | 10,660,010 | +0.04(+0.34%) |
Mar 07, 2024 | 11.61 | 11.98 | 11.61 | 11.81 | 12,919,966 | +0.11(+0.94%) |
Mar 06, 2024 | 11.79 | 11.80 | 11.62 | 11.70 | 10,871,810 | -0.08(-0.68%) |
Mar 05, 2024 | 11.62 | 12.02 | 11.58 | 11.78 | 12,737,805 | +0.09(+0.77%) |
Mar 04, 2024 | 12.06 | 12.09 | 11.50 | 11.69 | 20,911,040 | -0.37(-3.07%) |
Mar 01, 2024 | 11.92 | 12.11 | 11.79 | 12.06 | 13,451,363 | +0.11(+0.92%) |
Feb 29, 2024 | 11.99 | 12.03 | 11.76 | 11.95 | 21,260,624 | +0.04(+0.34%) |
Feb 28, 2024 | 11.94 | 12.03 | 11.88 | 11.91 | 8,020,600 | -0.05(-0.42%) |
Feb 27, 2024 | 11.95 | 12.04 | 11.91 | 11.96 | 6,533,501 | -0.05(-0.42%) |
Feb 26, 2024 | 12.17 | 12.23 | 11.92 | 12.01 | 8,269,755 | -0.21(-1.72%) |
Feb 23, 2024 | 11.93 | 12.25 | 11.88 | 12.22 | 8,523,115 | +0.29(+2.43%) |
Feb 22, 2024 | 11.90 | 12.03 | 11.85 | 11.93 | 6,446,838 | -0.02(-0.17%) |
Feb 21, 2024 | 11.88 | 12.10 | 11.84 | 11.95 | 8,035,282 | +0.01(+0.08%) |
Feb 20, 2024 | 11.92 | 11.99 | 11.73 | 11.94 | 13,649,608 | -0.21(-1.73%) |
Feb 16, 2024 | 12.30 | 12.33 | 12.12 | 12.15 | 9,857,102 | -0.20(-1.62%) |
Feb 15, 2024 | 12.42 | 12.62 | 12.30 | 12.35 | 16,320,491 | -0.20(-1.59%) |
Feb 14, 2024 | 12.31 | 12.74 | 12.05 | 12.55 | 20,309,756 | +0.73(+6.18%) |
Feb 13, 2024 | 12.13 | 12.13 | 11.74 | 11.82 | 18,677,208 | -0.60(-4.83%) |
Feb 12, 2024 | 12.18 | 12.46 | 12.14 | 12.42 | 12,577,438 | +0.33(+2.73%) |
Feb 09, 2024 | 12.03 | 12.13 | 11.83 | 12.09 | 15,226,298 | -0.09(-0.74%) |
Feb 08, 2024 | 12.33 | 12.39 | 12.12 | 12.18 | 17,501,180 | -0.19(-1.54%) |
Feb 07, 2024 | 12.44 | 12.50 | 12.33 | 12.37 | 16,398,334 | -0.05(-0.40%) |
Feb 06, 2024 | 12.26 | 12.57 | 12.24 | 12.42 | 19,536,212 | +0.27(+2.22%) |
Feb 05, 2024 | 12.27 | 12.30 | 11.91 | 12.15 | 17,521,598 | -0.13(-1.06%) |
Feb 02, 2024 | 12.14 | 12.35 | 12.03 | 12.28 | 19,884,214 | -0.02(-0.16%) |