Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.27 | 12.04 | 11.27 | 11.39 | 193,701 | -0.31(-2.65%) |
Apr 29, 2024 | 11.26 | 11.75 | 11.26 | 11.70 | 248,626 | +0.64(+5.79%) |
Apr 26, 2024 | 10.95 | 11.07 | 10.94 | 11.06 | 343,492 | +0.27(+2.50%) |
Apr 25, 2024 | 10.34 | 10.79 | 10.23 | 10.79 | 242,434 | +0.16(+1.51%) |
Apr 24, 2024 | 10.71 | 10.71 | 10.56 | 10.63 | 119,009 | -0.14(-1.30%) |
Apr 23, 2024 | 10.33 | 10.78 | 10.33 | 10.77 | 203,200 | -0.08(-0.74%) |
Apr 22, 2024 | 10.77 | 10.94 | 10.73 | 10.85 | 212,211 | +0.46(+4.43%) |
Apr 19, 2024 | 9.910 | 10.47 | 9.910 | 10.39 | 142,788 | -0.10(-0.95%) |
Apr 18, 2024 | 10.20 | 10.87 | 10.20 | 10.49 | 176,069 | -0.17(-1.59%) |
Apr 17, 2024 | 10.65 | 10.83 | 10.51 | 10.66 | 256,613 | +0.17(+1.62%) |
Apr 16, 2024 | 10.43 | 10.61 | 10.37 | 10.49 | 205,242 | -0.42(-3.85%) |
Apr 15, 2024 | 10.91 | 11.35 | 10.89 | 10.91 | 121,404 | +0.31(+2.92%) |
Apr 12, 2024 | 10.33 | 10.83 | 10.33 | 10.60 | 109,146 | -0.24(-2.21%) |
Apr 11, 2024 | 10.48 | 10.86 | 10.48 | 10.84 | 193,285 | +0.14(+1.31%) |
Apr 10, 2024 | 10.72 | 10.78 | 10.65 | 10.70 | 90,468 | -0.13(-1.16%) |
Apr 09, 2024 | 10.70 | 10.85 | 10.70 | 10.83 | 188,229 | +0.16(+1.46%) |
Apr 08, 2024 | 10.59 | 10.83 | 10.54 | 10.67 | 217,596 | +0.09(+0.81%) |
Apr 05, 2024 | 10.49 | 10.62 | 10.49 | 10.58 | 181,933 | +0.32(+3.16%) |
Apr 04, 2024 | 10.45 | 10.50 | 10.25 | 10.26 | 184,116 | +0.33(+3.32%) |
Apr 03, 2024 | 9.850 | 9.980 | 9.850 | 9.930 | 157,655 | -0.01(-0.10%) |
Apr 02, 2024 | 9.880 | 9.940 | 9.860 | 9.940 | 128,277 | +0.18(+1.84%) |
Apr 01, 2024 | 9.880 | 9.880 | 9.600 | 9.760 | 228,258 | +0.05(+0.51%) |
Mar 28, 2024 | 9.710 | 9.740 | 9.650 | 9.710 | 224,276 | +0.09(+0.94%) |
Mar 27, 2024 | 9.360 | 9.620 | 9.280 | 9.620 | 163,984 | +0.26(+2.78%) |
Mar 26, 2024 | 9.380 | 9.385 | 9.330 | 9.360 | 315,753 | -0.21(-2.19%) |
Mar 25, 2024 | 9.560 | 9.610 | 9.560 | 9.570 | 195,619 | +0.16(+1.65%) |
Mar 22, 2024 | 9.230 | 9.500 | 9.230 | 9.415 | 151,583 | -0.22(-2.23%) |
Mar 21, 2024 | 9.630 | 9.707 | 9.630 | 9.630 | 97,784 | -0.21(-2.18%) |
Mar 20, 2024 | 9.620 | 9.870 | 9.600 | 9.845 | 146,307 | -0.21(-2.04%) |
Mar 19, 2024 | 9.931 | 10.07 | 9.931 | 10.05 | 264,301 | -0.13(-1.28%) |
Mar 18, 2024 | 10.19 | 10.20 | 10.12 | 10.18 | 149,924 | +0.48(+4.95%) |
Mar 15, 2024 | 9.840 | 9.840 | 9.670 | 9.700 | 196,820 | -0.09(-0.92%) |
Mar 14, 2024 | 9.890 | 9.890 | 9.720 | 9.790 | 147,363 | +0.20(+2.09%) |
Mar 13, 2024 | 9.500 | 9.590 | 9.280 | 9.590 | 165,077 | +0.11(+1.16%) |
Mar 12, 2024 | 9.420 | 9.595 | 9.410 | 9.480 | 224,288 | -0.11(-1.15%) |
Mar 11, 2024 | 9.500 | 9.630 | 9.500 | 9.590 | 369,035 | -0.11(-1.13%) |
Mar 08, 2024 | 9.820 | 9.880 | 9.500 | 9.700 | 146,653 | +0.00(+0.00%) |
Mar 07, 2024 | 9.520 | 10.07 | 9.520 | 9.700 | 218,722 | +0.09(+0.94%) |
Mar 06, 2024 | 9.546 | 9.783 | 9.460 | 9.610 | 256,075 | +0.22(+2.34%) |
Mar 05, 2024 | 9.770 | 9.770 | 9.350 | 9.390 | 192,019 | -0.12(-1.26%) |
Mar 04, 2024 | 9.250 | 9.805 | 9.250 | 9.510 | 185,138 | -0.30(-3.06%) |
Mar 01, 2024 | 9.470 | 9.810 | 9.470 | 9.810 | 340,697 | +0.25(+2.62%) |
Feb 29, 2024 | 9.500 | 9.600 | 9.490 | 9.560 | 415,853 | +0.52(+5.75%) |
Feb 28, 2024 | 9.080 | 9.120 | 9.010 | 9.040 | 193,091 | -0.26(-2.80%) |
Feb 27, 2024 | 9.315 | 9.315 | 9.210 | 9.300 | 258,542 | -0.07(-0.75%) |
Feb 26, 2024 | 9.270 | 9.432 | 9.270 | 9.370 | 249,536 | -0.04(-0.43%) |
Feb 23, 2024 | 9.320 | 9.460 | 9.260 | 9.410 | 238,406 | +0.09(+0.97%) |
Feb 22, 2024 | 9.320 | 9.370 | 9.110 | 9.320 | 280,950 | +0.13(+1.41%) |
Feb 21, 2024 | 9.100 | 9.350 | 9.100 | 9.190 | 496,456 | +0.07(+0.77%) |
Feb 20, 2024 | 9.390 | 9.390 | 9.080 | 9.120 | 385,077 | -0.24(-2.56%) |
Feb 16, 2024 | 9.510 | 9.510 | 9.338 | 9.360 | 149,807 | -0.33(-3.41%) |
Feb 15, 2024 | 9.560 | 9.690 | 9.520 | 9.690 | 182,221 | -0.31(-3.10%) |
Feb 14, 2024 | 9.610 | 10.26 | 9.610 | 10.00 | 251,279 | +0.27(+2.77%) |
Feb 13, 2024 | 10.13 | 10.13 | 9.680 | 9.730 | 187,880 | -0.48(-4.70%) |
Feb 12, 2024 | 9.790 | 10.22 | 9.790 | 10.21 | 158,249 | +0.03(+0.29%) |
Feb 09, 2024 | 10.08 | 10.26 | 10.05 | 10.18 | 124,781 | -0.11(-1.07%) |
Feb 08, 2024 | 10.30 | 10.30 | 10.21 | 10.29 | 167,506 | -0.11(-1.06%) |
Feb 07, 2024 | 10.44 | 10.50 | 10.37 | 10.40 | 356,468 | +0.11(+1.07%) |
Feb 06, 2024 | 10.22 | 10.35 | 10.20 | 10.29 | 298,136 | -0.15(-1.44%) |
Feb 05, 2024 | 10.42 | 10.45 | 10.31 | 10.44 | 141,372 | -0.25(-2.34%) |
Feb 02, 2024 | 10.81 | 10.81 | 10.67 | 10.69 | 76,333 | -0.12(-1.11%) |