Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.490 | 9.620 | 9.040 | 9.090 | 283,534 | -0.37(-3.91%) |
Apr 29, 2024 | 9.190 | 9.740 | 9.190 | 9.460 | 410,799 | +0.31(+3.39%) |
Apr 26, 2024 | 8.940 | 9.310 | 8.820 | 9.150 | 677,291 | +0.09(+0.99%) |
Apr 25, 2024 | 9.480 | 9.806 | 8.980 | 9.060 | 803,636 | -0.53(-5.53%) |
Apr 24, 2024 | 10.30 | 10.46 | 9.480 | 9.590 | 598,715 | -0.71(-6.89%) |
Apr 23, 2024 | 10.32 | 10.74 | 10.29 | 10.30 | 328,683 | -0.11(-1.06%) |
Apr 22, 2024 | 10.28 | 10.70 | 9.980 | 10.41 | 487,137 | +0.23(+2.26%) |
Apr 19, 2024 | 10.56 | 10.72 | 9.960 | 10.18 | 784,324 | -0.37(-3.51%) |
Apr 18, 2024 | 10.57 | 10.91 | 10.22 | 10.55 | 404,261 | +0.08(+0.76%) |
Apr 17, 2024 | 11.03 | 11.28 | 10.24 | 10.47 | 606,855 | -0.49(-4.47%) |
Apr 16, 2024 | 11.15 | 11.65 | 10.90 | 10.96 | 745,132 | -0.23(-2.06%) |
Apr 15, 2024 | 11.08 | 12.35 | 10.73 | 11.19 | 1,992,950 | -2.37(-17.48%) |
Apr 12, 2024 | 13.95 | 13.97 | 13.44 | 13.56 | 231,165 | -0.45(-3.21%) |
Apr 11, 2024 | 14.75 | 14.75 | 13.58 | 14.01 | 462,480 | -0.66(-4.50%) |
Apr 10, 2024 | 14.36 | 14.71 | 14.01 | 14.67 | 469,413 | +0.13(+0.89%) |
Apr 09, 2024 | 14.70 | 14.95 | 14.26 | 14.54 | 482,309 | -0.16(-1.09%) |
Apr 08, 2024 | 14.25 | 14.87 | 13.94 | 14.70 | 569,194 | +0.37(+2.58%) |
Apr 05, 2024 | 13.81 | 14.66 | 13.59 | 14.33 | 726,843 | +0.60(+4.37%) |
Apr 04, 2024 | 13.50 | 14.16 | 13.21 | 13.73 | 379,925 | +0.43(+3.23%) |
Apr 03, 2024 | 13.65 | 14.21 | 12.97 | 13.30 | 550,748 | -0.47(-3.41%) |
Apr 02, 2024 | 13.81 | 14.03 | 13.12 | 13.77 | 660,486 | -0.17(-1.22%) |
Apr 01, 2024 | 13.91 | 14.67 | 13.60 | 13.94 | 923,406 | +0.19(+1.38%) |
Mar 28, 2024 | 12.98 | 13.83 | 13.63 | 13.75 | 960,306 | +1.14(+9.04%) |
Mar 27, 2024 | 12.74 | 13.21 | 12.44 | 12.61 | 924,680 | +0.00(+0.00%) |
Mar 26, 2024 | 12.50 | 13.10 | 12.36 | 12.61 | 455,389 | +0.17(+1.37%) |
Mar 25, 2024 | 12.93 | 13.32 | 12.25 | 12.44 | 1,547,407 | -0.77(-5.83%) |
Mar 22, 2024 | 14.03 | 14.05 | 13.00 | 13.21 | 1,045,818 | -0.77(-5.51%) |
Mar 21, 2024 | 13.93 | 14.22 | 13.56 | 13.98 | 790,363 | -0.01(-0.07%) |
Mar 20, 2024 | 13.98 | 14.55 | 13.85 | 13.99 | 656,549 | -0.04(-0.29%) |
Mar 19, 2024 | 14.09 | 14.77 | 13.78 | 14.03 | 1,387,287 | -0.13(-0.92%) |
Mar 18, 2024 | 14.98 | 15.04 | 14.02 | 14.16 | 1,009,189 | -0.93(-6.16%) |
Mar 15, 2024 | 15.15 | 15.87 | 14.94 | 15.09 | 647,792 | -0.04(-0.26%) |
Mar 14, 2024 | 14.85 | 15.35 | 14.36 | 15.13 | 887,568 | +0.32(+2.16%) |
Mar 13, 2024 | 15.98 | 16.12 | 13.41 | 14.81 | 3,838,589 | -2.54(-14.64%) |
Mar 12, 2024 | 18.06 | 18.61 | 17.32 | 17.35 | 820,531 | -0.70(-3.88%) |
Mar 11, 2024 | 17.95 | 18.46 | 17.56 | 18.05 | 262,532 | +0.05(+0.28%) |
Mar 08, 2024 | 19.63 | 21.00 | 17.83 | 18.00 | 409,734 | -1.00(-5.26%) |
Mar 07, 2024 | 18.86 | 19.46 | 18.38 | 19.00 | 117,894 | +0.60(+3.26%) |
Mar 06, 2024 | 17.48 | 18.49 | 17.29 | 18.40 | 268,188 | +1.08(+6.24%) |
Mar 05, 2024 | 17.11 | 17.67 | 16.66 | 17.32 | 182,725 | -0.06(-0.35%) |
Mar 04, 2024 | 18.40 | 18.95 | 17.26 | 17.38 | 160,379 | -0.67(-3.71%) |
Mar 01, 2024 | 17.80 | 18.22 | 17.25 | 18.05 | 422,976 | +0.42(+2.38%) |
Feb 29, 2024 | 18.26 | 18.67 | 17.14 | 17.63 | 354,857 | -0.06(-0.34%) |
Feb 28, 2024 | 18.38 | 18.90 | 17.25 | 17.69 | 340,566 | -0.88(-4.74%) |
Feb 27, 2024 | 18.68 | 19.18 | 18.09 | 18.57 | 258,969 | +0.03(+0.16%) |
Feb 26, 2024 | 19.06 | 19.49 | 18.09 | 18.54 | 237,172 | -0.74(-3.84%) |
Feb 23, 2024 | 18.85 | 19.67 | 18.61 | 19.28 | 192,497 | +0.46(+2.44%) |
Feb 22, 2024 | 18.04 | 19.40 | 17.63 | 18.82 | 223,009 | +0.83(+4.61%) |
Feb 21, 2024 | 18.31 | 18.66 | 17.75 | 17.99 | 265,422 | -0.45(-2.44%) |
Feb 20, 2024 | 19.65 | 19.77 | 18.03 | 18.44 | 310,556 | -1.32(-6.68%) |
Feb 16, 2024 | 18.90 | 19.82 | 18.47 | 19.76 | 197,047 | +0.95(+5.05%) |
Feb 15, 2024 | 18.15 | 19.13 | 16.77 | 18.81 | 305,708 | +0.74(+4.10%) |
Feb 14, 2024 | 17.61 | 19.90 | 17.60 | 18.07 | 486,805 | +0.35(+1.98%) |
Feb 13, 2024 | 17.49 | 18.11 | 17.46 | 17.72 | 225,752 | -0.34(-1.88%) |
Feb 12, 2024 | 18.45 | 18.49 | 17.77 | 18.06 | 226,031 | -0.36(-1.95%) |
Feb 09, 2024 | 17.77 | 18.49 | 17.27 | 18.42 | 208,668 | +0.97(+5.56%) |
Feb 08, 2024 | 17.00 | 17.52 | 16.97 | 17.45 | 173,807 | +0.48(+2.83%) |
Feb 07, 2024 | 16.00 | 17.08 | 15.65 | 16.97 | 200,683 | +0.85(+5.27%) |
Feb 06, 2024 | 14.96 | 16.13 | 14.40 | 16.12 | 281,420 | +0.94(+6.19%) |
Feb 05, 2024 | 15.11 | 15.75 | 14.93 | 15.18 | 263,513 | -0.18(-1.17%) |
Feb 02, 2024 | 15.28 | 15.84 | 14.83 | 15.36 | 413,483 | +0.11(+0.72%) |