Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 10.95 | 10.95 | 10.57 | 10.62 | 8,762 | -0.12(-1.12%) |
May 03, 2024 | 10.56 | 10.84 | 10.53 | 10.74 | 106,413 | -0.10(-0.92%) |
May 02, 2024 | 10.45 | 11.01 | 10.41 | 10.84 | 15,054 | +0.33(+3.14%) |
May 01, 2024 | 10.50 | 10.60 | 10.28 | 10.51 | 33,376 | -0.10(-0.94%) |
Apr 30, 2024 | 10.70 | 10.70 | 10.23 | 10.61 | 58,319 | -0.12(-1.12%) |
Apr 29, 2024 | 10.84 | 10.89 | 10.52 | 10.73 | 33,900 | +0.08(+0.75%) |
Apr 26, 2024 | 10.59 | 11.21 | 10.51 | 10.65 | 41,817 | +0.05(+0.47%) |
Apr 25, 2024 | 10.22 | 10.77 | 10.12 | 10.60 | 39,152 | +0.31(+3.01%) |
Apr 24, 2024 | 10.45 | 11.00 | 10.12 | 10.29 | 27,570 | -0.08(-0.77%) |
Apr 23, 2024 | 10.58 | 10.73 | 10.31 | 10.37 | 36,620 | -0.23(-2.17%) |
Apr 22, 2024 | 10.20 | 10.60 | 10.20 | 10.60 | 9,706 | +0.44(+4.33%) |
Apr 19, 2024 | 9.980 | 10.22 | 9.930 | 10.16 | 10,920 | +0.31(+3.15%) |
Apr 18, 2024 | 9.950 | 10.10 | 9.760 | 9.850 | 15,131 | +0.00(+0.00%) |
Apr 17, 2024 | 9.900 | 10.10 | 9.800 | 9.850 | 11,083 | +0.05(+0.51%) |
Apr 16, 2024 | 9.960 | 9.980 | 9.760 | 9.800 | 3,522 | +0.11(+1.14%) |
Apr 15, 2024 | 9.760 | 9.800 | 9.560 | 9.690 | 18,071 | +0.13(+1.36%) |
Apr 12, 2024 | 9.620 | 9.655 | 9.560 | 9.560 | 14,931 | -0.10(-1.04%) |
Apr 11, 2024 | 9.765 | 9.826 | 9.660 | 9.660 | 1,411 | +0.01(+0.10%) |
Apr 10, 2024 | 9.700 | 9.700 | 9.620 | 9.650 | 11,394 | -0.07(-0.72%) |
Apr 09, 2024 | 9.680 | 9.780 | 9.680 | 9.720 | 10,235 | +0.03(+0.31%) |
Apr 08, 2024 | 9.670 | 9.730 | 9.670 | 9.690 | 5,053 | -0.02(-0.21%) |
Apr 05, 2024 | 9.700 | 9.780 | 9.670 | 9.710 | 6,485 | +0.04(+0.41%) |
Apr 04, 2024 | 9.780 | 9.850 | 9.660 | 9.670 | 13,403 | -0.12(-1.23%) |
Apr 03, 2024 | 9.880 | 9.880 | 9.790 | 9.790 | 6,476 | +0.00(+0.05%) |
Apr 02, 2024 | 10.02 | 10.06 | 9.770 | 9.785 | 25,539 | -0.24(-2.44%) |
Apr 01, 2024 | 10.02 | 10.17 | 10.02 | 10.03 | 10,865 | -0.02(-0.20%) |
Mar 28, 2024 | 10.20 | 10.20 | 10.05 | 10.05 | 6,040 | +0.04(+0.40%) |
Mar 27, 2024 | 10.09 | 10.19 | 10.00 | 10.01 | 16,174 | +0.06(+0.60%) |
Mar 26, 2024 | 10.01 | 10.47 | 9.935 | 9.950 | 12,512 | -0.12(-1.19%) |
Mar 25, 2024 | 10.27 | 10.27 | 10.02 | 10.07 | 8,139 | +0.02(+0.20%) |
Mar 22, 2024 | 10.15 | 10.15 | 9.960 | 10.05 | 4,911 | +0.05(+0.50%) |
Mar 21, 2024 | 10.30 | 10.38 | 9.950 | 10.00 | 14,035 | -0.24(-2.34%) |
Mar 20, 2024 | 10.14 | 10.24 | 10.00 | 10.24 | 17,203 | +0.25(+2.50%) |
Mar 19, 2024 | 9.985 | 10.17 | 9.855 | 9.990 | 25,887 | -0.03(-0.30%) |
Mar 18, 2024 | 10.10 | 10.23 | 10.01 | 10.02 | 14,386 | -0.23(-2.24%) |
Mar 15, 2024 | 10.09 | 10.25 | 10.08 | 10.25 | 13,256 | +0.00(+0.00%) |
Mar 14, 2024 | 10.19 | 10.25 | 10.07 | 10.25 | 39,750 | +0.17(+1.69%) |
Mar 13, 2024 | 10.24 | 10.67 | 9.955 | 10.08 | 35,924 | +0.00(+0.00%) |
Mar 12, 2024 | 9.887 | 10.25 | 9.750 | 10.08 | 22,914 | +0.34(+3.49%) |
Mar 11, 2024 | 10.14 | 10.24 | 9.565 | 9.740 | 10,125 | -0.32(-3.18%) |
Mar 08, 2024 | 10.25 | 10.48 | 9.840 | 10.06 | 13,176 | +0.01(+0.10%) |
Mar 07, 2024 | 9.850 | 10.26 | 9.670 | 10.05 | 14,920 | +0.68(+7.26%) |
Mar 06, 2024 | 9.290 | 9.490 | 9.030 | 9.370 | 21,315 | +0.12(+1.30%) |
Mar 05, 2024 | 9.240 | 9.880 | 9.030 | 9.250 | 117,758 | +0.10(+1.09%) |
Mar 04, 2024 | 9.280 | 9.540 | 9.030 | 9.150 | 23,777 | -0.18(-1.93%) |
Mar 01, 2024 | 9.680 | 9.775 | 9.200 | 9.330 | 23,116 | -0.50(-5.09%) |
Feb 29, 2024 | 8.900 | 9.830 | 8.720 | 9.830 | 23,990 | +1.06(+12.09%) |
Feb 28, 2024 | 9.310 | 9.310 | 8.720 | 8.770 | 36,720 | -0.60(-6.40%) |
Feb 27, 2024 | 9.500 | 9.940 | 9.300 | 9.370 | 32,199 | -0.08(-0.85%) |
Feb 26, 2024 | 9.640 | 9.640 | 9.310 | 9.450 | 14,422 | +0.01(+0.11%) |
Feb 23, 2024 | 9.410 | 10.15 | 9.400 | 9.440 | 19,125 | +0.03(+0.32%) |
Feb 22, 2024 | 9.690 | 9.785 | 9.400 | 9.410 | 30,717 | -0.35(-3.59%) |
Feb 21, 2024 | 10.02 | 10.31 | 9.650 | 9.760 | 23,117 | -0.31(-3.08%) |
Feb 20, 2024 | 10.47 | 10.47 | 10.07 | 10.07 | 22,225 | -0.37(-3.54%) |
Feb 16, 2024 | 10.41 | 10.65 | 10.29 | 10.44 | 6,331 | -0.01(-0.10%) |
Feb 15, 2024 | 10.39 | 10.56 | 10.13 | 10.45 | 15,511 | -0.15(-1.42%) |
Feb 14, 2024 | 10.66 | 10.86 | 10.25 | 10.60 | 25,024 | +0.11(+1.05%) |
Feb 13, 2024 | 10.74 | 10.81 | 9.890 | 10.49 | 98,012 | -0.21(-1.96%) |
Feb 12, 2024 | 10.56 | 10.87 | 10.56 | 10.70 | 20,227 | -0.18(-1.65%) |
Feb 09, 2024 | 10.61 | 11.59 | 10.50 | 10.88 | 53,794 | +0.27(+2.54%) |
Feb 08, 2024 | 10.82 | 10.82 | 10.50 | 10.61 | 12,568 | -0.24(-2.21%) |
Feb 07, 2024 | 11.35 | 11.48 | 10.67 | 10.85 | 31,537 | -0.73(-6.30%) |
Feb 06, 2024 | 12.16 | 12.46 | 11.37 | 11.58 | 29,445 | -0.58(-4.77%) |
Feb 05, 2024 | 12.72 | 12.72 | 10.90 | 12.16 | 47,817 | -0.75(-5.81%) |
Feb 02, 2024 | 13.24 | 13.34 | 12.85 | 12.91 | 25,123 | -0.57(-4.23%) |
Feb 01, 2024 | 13.62 | 14.37 | 13.31 | 13.48 | 20,779 | -0.33(-2.39%) |
Jan 31, 2024 | 14.12 | 14.24 | 13.62 | 13.81 | 20,416 | -0.57(-3.96%) |
Jan 30, 2024 | 14.88 | 14.88 | 13.16 | 14.38 | 22,526 | -0.49(-3.30%) |
Jan 29, 2024 | 14.66 | 14.89 | 14.61 | 14.87 | 20,831 | +0.13(+0.88%) |
Jan 26, 2024 | 14.78 | 14.87 | 14.64 | 14.74 | 16,693 | -0.04(-0.27%) |
Jan 25, 2024 | 14.85 | 14.98 | 14.63 | 14.78 | 10,341 | -0.14(-0.94%) |
Jan 24, 2024 | 14.88 | 14.97 | 14.83 | 14.92 | 30,849 | +0.04(+0.27%) |
Jan 23, 2024 | 14.63 | 14.98 | 14.63 | 14.88 | 29,205 | +0.25(+1.71%) |
Jan 22, 2024 | 14.44 | 14.72 | 14.33 | 14.63 | 41,479 | +0.19(+1.32%) |
Jan 19, 2024 | 14.08 | 14.44 | 13.83 | 14.44 | 32,820 | +0.34(+2.45%) |
Jan 18, 2024 | 14.23 | 14.23 | 14.01 | 14.10 | 22,159 | -0.16(-1.16%) |
Jan 17, 2024 | 14.18 | 14.41 | 13.92 | 14.26 | 31,990 | -0.06(-0.42%) |
Jan 16, 2024 | 14.36 | 14.46 | 14.17 | 14.32 | 35,303 | -0.03(-0.21%) |
Jan 12, 2024 | 14.34 | 14.49 | 14.18 | 14.35 | 26,603 | +0.08(+0.56%) |
Jan 11, 2024 | 14.19 | 14.47 | 14.16 | 14.27 | 19,069 | -0.17(-1.18%) |
Jan 10, 2024 | 14.33 | 14.44 | 14.15 | 14.44 | 21,630 | +0.13(+0.91%) |
Jan 09, 2024 | 14.12 | 14.43 | 14.11 | 14.31 | 17,892 | +0.28(+2.00%) |
Jan 08, 2024 | 14.36 | 14.58 | 13.85 | 14.03 | 18,414 | -0.45(-3.11%) |
Jan 05, 2024 | 14.00 | 14.60 | 14.00 | 14.48 | 28,030 | +0.14(+0.98%) |
Jan 04, 2024 | 14.32 | 14.38 | 13.94 | 14.34 | 34,344 | +0.02(+0.14%) |
Jan 03, 2024 | 14.55 | 14.70 | 14.30 | 14.32 | 20,663 | -0.27(-1.85%) |
Jan 02, 2024 | 14.24 | 14.70 | 14.12 | 14.59 | 27,332 | +0.28(+1.96%) |
Dec 29, 2023 | 13.70 | 14.35 | 13.70 | 14.31 | 39,977 | +0.62(+4.53%) |
Dec 28, 2023 | 13.68 | 13.69 | 13.49 | 13.69 | 12,083 | +0.00(+0.00%) |
Dec 27, 2023 | 13.49 | 13.69 | 13.23 | 13.69 | 23,002 | +0.04(+0.29%) |
Dec 26, 2023 | 13.75 | 13.91 | 13.23 | 13.65 | 12,033 | -0.28(-2.01%) |
Dec 22, 2023 | 13.88 | 13.93 | 13.85 | 13.93 | 19,051 | +0.05(+0.36%) |
Dec 21, 2023 | 13.75 | 13.90 | 13.71 | 13.88 | 12,082 | +0.15(+1.09%) |
Dec 20, 2023 | 13.73 | 13.73 | 13.58 | 13.73 | 16,408 | -0.02(-0.15%) |
Dec 19, 2023 | 13.38 | 13.75 | 13.29 | 13.75 | 24,998 | +0.35(+2.61%) |
Dec 18, 2023 | 13.38 | 13.48 | 13.25 | 13.40 | 19,675 | -0.15(-1.11%) |
Dec 15, 2023 | 13.43 | 13.55 | 13.31 | 13.55 | 26,704 | +0.16(+1.19%) |
Dec 14, 2023 | 13.44 | 13.50 | 13.24 | 13.39 | 26,590 | +0.17(+1.29%) |
Dec 13, 2023 | 13.15 | 13.30 | 12.82 | 13.22 | 56,396 | +0.11(+0.84%) |
Dec 12, 2023 | 12.89 | 13.40 | 12.82 | 13.11 | 34,176 | +0.37(+2.90%) |
Dec 11, 2023 | 12.98 | 13.07 | 12.44 | 12.74 | 28,292 | +0.74(+6.17%) |
Dec 08, 2023 | 11.42 | 12.01 | 11.42 | 12.00 | 5,701 | +0.48(+4.17%) |
Dec 07, 2023 | 11.66 | 11.75 | 11.45 | 11.52 | 17,092 | -0.06(-0.52%) |
Dec 06, 2023 | 11.78 | 11.79 | 11.25 | 11.58 | 15,896 | -0.16(-1.36%) |
Dec 05, 2023 | 11.84 | 11.84 | 11.11 | 11.74 | 14,719 | -0.01(-0.09%) |
Dec 04, 2023 | 11.75 | 11.85 | 10.05 | 11.75 | 23,947 | -0.10(-0.84%) |