Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 11.28 | 11.36 | 11.25 | 11.34 | 155,973 | +0.00(+0.00%) |
Apr 26, 2024 | 11.39 | 11.40 | 11.26 | 11.34 | 93,436 | +0.00(+0.00%) |
Apr 25, 2024 | 11.30 | 11.36 | 11.23 | 11.34 | 118,170 | -0.05(-0.44%) |
Apr 24, 2024 | 11.51 | 11.54 | 11.34 | 11.39 | 102,705 | -0.05(-0.44%) |
Apr 23, 2024 | 11.39 | 11.51 | 11.32 | 11.44 | 115,710 | +0.12(+1.06%) |
Apr 22, 2024 | 11.29 | 11.33 | 11.16 | 11.32 | 146,733 | +0.19(+1.71%) |
Apr 19, 2024 | 11.11 | 11.26 | 11.05 | 11.13 | 202,970 | +0.09(+0.82%) |
Apr 18, 2024 | 11.03 | 11.04 | 10.96 | 11.04 | 130,278 | +0.02(+0.18%) |
Apr 17, 2024 | 10.93 | 11.06 | 10.92 | 11.02 | 141,269 | +0.13(+1.24%) |
Apr 16, 2024 | 10.82 | 10.89 | 10.77 | 10.88 | 258,434 | +0.03(+0.23%) |
Apr 15, 2024 | 11.13 | 11.17 | 10.86 | 10.86 | 175,455 | -0.24(-2.16%) |
Apr 12, 2024 | 11.24 | 11.31 | 11.10 | 11.10 | 142,282 | -0.23(-2.03%) |
Apr 11, 2024 | 11.31 | 11.34 | 11.25 | 11.33 | 83,601 | +0.03(+0.27%) |
Apr 10, 2024 | 11.45 | 11.48 | 11.30 | 11.30 | 157,173 | -0.18(-1.55%) |
Apr 09, 2024 | 11.41 | 11.57 | 11.39 | 11.48 | 151,716 | +0.07(+0.61%) |
Apr 08, 2024 | 11.32 | 11.47 | 11.30 | 11.41 | 133,412 | +0.09(+0.79%) |
Apr 05, 2024 | 11.19 | 11.33 | 11.19 | 11.32 | 114,711 | +0.13(+1.15%) |
Apr 04, 2024 | 11.30 | 11.37 | 11.18 | 11.19 | 227,442 | -0.10(-0.88%) |
Apr 03, 2024 | 11.32 | 11.32 | 11.14 | 11.29 | 176,927 | -0.06(-0.52%) |
Apr 02, 2024 | 11.41 | 11.44 | 11.14 | 11.35 | 312,644 | -0.14(-1.21%) |
Apr 01, 2024 | 11.75 | 11.75 | 11.41 | 11.49 | 190,898 | -0.22(-1.86%) |
Mar 28, 2024 | 11.69 | 11.73 | 11.60 | 11.71 | 247,337 | -0.05(-0.42%) |
Mar 27, 2024 | 11.72 | 11.77 | 11.63 | 11.76 | 218,043 | -0.03(-0.25%) |
Mar 26, 2024 | 11.84 | 11.87 | 11.73 | 11.79 | 159,134 | -0.11(-0.92%) |
Mar 25, 2024 | 11.86 | 11.92 | 11.83 | 11.89 | 140,541 | -0.08(-0.70%) |
Mar 22, 2024 | 12.03 | 12.04 | 11.91 | 11.98 | 102,499 | -0.02(-0.21%) |
Mar 21, 2024 | 12.03 | 12.05 | 11.93 | 12.00 | 219,753 | +0.09(+0.75%) |
Mar 20, 2024 | 11.78 | 11.91 | 11.76 | 11.91 | 140,965 | +0.12(+1.01%) |
Mar 19, 2024 | 11.75 | 11.81 | 11.73 | 11.80 | 87,991 | +0.02(+0.17%) |
Mar 18, 2024 | 11.85 | 11.88 | 11.77 | 11.78 | 102,782 | -0.07(-0.59%) |
Mar 15, 2024 | 11.80 | 11.85 | 11.74 | 11.85 | 103,394 | +0.07(+0.59%) |
Mar 14, 2024 | 11.93 | 11.94 | 11.77 | 11.78 | 90,005 | -0.13(-1.08%) |
Mar 13, 2024 | 11.93 | 11.96 | 11.87 | 11.90 | 122,124 | -0.03(-0.25%) |
Mar 12, 2024 | 11.92 | 11.95 | 11.89 | 11.93 | 132,209 | +0.00(+0.00%) |
Mar 11, 2024 | 11.90 | 11.94 | 11.85 | 11.93 | 144,676 | +0.08(+0.71%) |
Mar 08, 2024 | 11.80 | 11.88 | 11.75 | 11.85 | 135,452 | +0.02(+0.21%) |
Mar 07, 2024 | 11.84 | 11.85 | 11.78 | 11.83 | 98,071 | +0.06(+0.50%) |
Mar 06, 2024 | 11.63 | 11.80 | 11.63 | 11.77 | 133,738 | +0.13(+1.10%) |
Mar 05, 2024 | 11.66 | 11.68 | 11.60 | 11.64 | 129,175 | -0.03(-0.25%) |
Mar 04, 2024 | 11.71 | 11.86 | 11.64 | 11.67 | 163,492 | -0.03(-0.25%) |
Mar 01, 2024 | 11.73 | 11.77 | 11.63 | 11.70 | 184,120 | -0.02(-0.17%) |
Feb 29, 2024 | 11.81 | 11.89 | 11.70 | 11.72 | 158,533 | -0.04(-0.33%) |
Feb 28, 2024 | 11.75 | 11.80 | 11.75 | 11.76 | 145,962 | -0.12(-0.99%) |
Feb 27, 2024 | 11.88 | 11.88 | 11.82 | 11.88 | 87,413 | +0.04(+0.33%) |
Feb 26, 2024 | 11.89 | 11.89 | 11.78 | 11.84 | 107,184 | +0.04(+0.33%) |
Feb 23, 2024 | 11.83 | 11.88 | 11.77 | 11.80 | 97,992 | +0.01(+0.08%) |
Feb 22, 2024 | 11.84 | 11.84 | 11.75 | 11.79 | 105,197 | +0.05(+0.42%) |
Feb 21, 2024 | 11.89 | 11.89 | 11.71 | 11.74 | 169,014 | -0.08(-0.67%) |
Feb 20, 2024 | 11.89 | 11.89 | 11.77 | 11.82 | 142,303 | +0.00(+0.00%) |
Feb 16, 2024 | 11.79 | 11.84 | 11.73 | 11.82 | 195,990 | -0.04(-0.33%) |
Feb 15, 2024 | 11.75 | 11.88 | 11.73 | 11.86 | 128,132 | +0.15(+1.26%) |
Feb 14, 2024 | 11.64 | 11.74 | 11.63 | 11.71 | 90,129 | +0.09(+0.76%) |
Feb 13, 2024 | 11.65 | 11.71 | 11.57 | 11.62 | 118,428 | -0.13(-1.09%) |
Feb 12, 2024 | 11.70 | 11.83 | 11.66 | 11.75 | 128,828 | +0.05(+0.42%) |
Feb 09, 2024 | 11.65 | 11.75 | 11.62 | 11.70 | 91,536 | +0.07(+0.59%) |
Feb 08, 2024 | 11.57 | 11.78 | 11.52 | 11.63 | 167,137 | +0.07(+0.59%) |
Feb 07, 2024 | 11.51 | 11.60 | 11.44 | 11.56 | 98,844 | +0.07(+0.59%) |
Feb 06, 2024 | 11.33 | 11.50 | 11.33 | 11.49 | 135,366 | +0.12(+1.03%) |
Feb 05, 2024 | 11.37 | 11.39 | 11.27 | 11.38 | 113,509 | +0.01(+0.09%) |
Feb 02, 2024 | 11.35 | 11.43 | 11.32 | 11.37 | 128,965 | -0.02(-0.17%) |