Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.00 | 10.45 | 10.00 | 10.20 | 134,697 | +0.20(+2.00%) |
Apr 29, 2024 | 10.15 | 10.48 | 10.00 | 10.00 | 143,915 | -0.12(-1.19%) |
Apr 26, 2024 | 9.520 | 10.20 | 9.410 | 10.12 | 489,074 | +1.32(+15.00%) |
Apr 25, 2024 | 9.090 | 9.090 | 8.435 | 8.800 | 140,617 | -0.36(-3.93%) |
Apr 24, 2024 | 8.970 | 9.170 | 8.730 | 9.160 | 144,869 | +0.22(+2.46%) |
Apr 23, 2024 | 9.090 | 9.580 | 8.910 | 8.940 | 149,534 | -0.15(-1.65%) |
Apr 22, 2024 | 9.330 | 9.330 | 8.870 | 9.090 | 213,898 | -0.23(-2.47%) |
Apr 19, 2024 | 9.250 | 9.560 | 9.170 | 9.320 | 298,861 | -0.03(-0.32%) |
Apr 18, 2024 | 9.610 | 9.920 | 9.330 | 9.350 | 153,709 | -0.18(-1.89%) |
Apr 17, 2024 | 10.03 | 10.03 | 9.510 | 9.530 | 137,451 | -0.43(-4.32%) |
Apr 16, 2024 | 11.02 | 11.02 | 9.680 | 9.960 | 202,776 | -0.36(-3.49%) |
Apr 15, 2024 | 10.62 | 10.79 | 10.25 | 10.32 | 72,026 | -0.44(-4.09%) |
Apr 12, 2024 | 10.95 | 10.95 | 10.66 | 10.76 | 81,790 | -0.28(-2.54%) |
Apr 11, 2024 | 11.02 | 11.20 | 10.79 | 11.04 | 69,442 | +0.09(+0.82%) |
Apr 10, 2024 | 11.32 | 11.32 | 10.81 | 10.95 | 112,502 | -0.39(-3.44%) |
Apr 09, 2024 | 11.12 | 11.69 | 11.12 | 11.34 | 124,953 | +0.22(+1.98%) |
Apr 08, 2024 | 11.46 | 11.46 | 11.11 | 11.12 | 51,081 | -0.25(-2.20%) |
Apr 05, 2024 | 11.13 | 11.50 | 10.99 | 11.37 | 81,348 | +0.16(+1.43%) |
Apr 04, 2024 | 11.55 | 11.70 | 11.13 | 11.21 | 129,262 | +0.04(+0.36%) |
Apr 03, 2024 | 11.17 | 11.41 | 11.06 | 11.17 | 66,001 | -0.06(-0.53%) |
Apr 02, 2024 | 11.23 | 11.27 | 10.96 | 11.23 | 74,093 | -0.19(-1.66%) |
Apr 01, 2024 | 12.23 | 12.23 | 11.23 | 11.42 | 157,890 | -0.73(-6.01%) |
Mar 28, 2024 | 11.78 | 12.21 | 12.21 | 12.15 | 419,141 | +0.00(+0.00%) |
Mar 27, 2024 | 12.11 | 12.22 | 11.85 | 12.15 | 183,216 | +0.17(+1.42%) |
Mar 26, 2024 | 12.00 | 12.40 | 11.82 | 11.98 | 115,954 | +0.20(+1.70%) |
Mar 25, 2024 | 11.60 | 11.85 | 11.31 | 11.78 | 171,069 | +0.31(+2.70%) |
Mar 22, 2024 | 12.22 | 12.25 | 10.73 | 11.47 | 221,141 | -0.77(-6.29%) |
Mar 21, 2024 | 12.78 | 12.78 | 12.12 | 12.24 | 125,230 | -0.42(-3.32%) |
Mar 20, 2024 | 12.67 | 12.90 | 12.15 | 12.66 | 136,483 | +0.06(+0.48%) |
Mar 19, 2024 | 12.30 | 12.84 | 12.04 | 12.60 | 134,208 | +0.39(+3.19%) |
Mar 18, 2024 | 12.66 | 12.66 | 11.92 | 12.21 | 174,687 | -0.48(-3.78%) |
Mar 15, 2024 | 12.87 | 13.28 | 12.57 | 12.69 | 172,890 | -0.23(-1.78%) |
Mar 14, 2024 | 13.49 | 14.08 | 12.80 | 12.92 | 83,455 | -0.61(-4.51%) |
Mar 13, 2024 | 13.57 | 14.00 | 13.43 | 13.53 | 92,967 | -0.03(-0.22%) |
Mar 12, 2024 | 14.61 | 14.80 | 12.86 | 13.56 | 400,427 | -2.23(-14.12%) |
Mar 11, 2024 | 16.10 | 16.31 | 15.66 | 15.79 | 111,166 | -0.38(-2.35%) |
Mar 08, 2024 | 16.32 | 16.64 | 15.98 | 16.17 | 63,296 | +0.01(+0.06%) |
Mar 07, 2024 | 15.74 | 16.16 | 15.38 | 16.16 | 53,264 | +0.62(+3.99%) |
Mar 06, 2024 | 15.39 | 15.85 | 15.07 | 15.54 | 108,490 | +0.11(+0.71%) |
Mar 05, 2024 | 16.05 | 16.14 | 15.39 | 15.43 | 139,945 | -0.69(-4.28%) |
Mar 04, 2024 | 15.99 | 16.52 | 15.78 | 16.12 | 197,200 | +0.17(+1.07%) |
Mar 01, 2024 | 15.88 | 16.02 | 15.51 | 15.95 | 87,518 | +0.12(+0.76%) |
Feb 29, 2024 | 15.96 | 16.02 | 15.31 | 15.83 | 142,152 | +0.22(+1.41%) |
Feb 28, 2024 | 15.27 | 15.66 | 14.92 | 15.61 | 61,717 | +0.10(+0.64%) |
Feb 27, 2024 | 15.00 | 15.71 | 14.96 | 15.51 | 96,864 | +0.49(+3.26%) |
Feb 26, 2024 | 15.04 | 15.39 | 14.90 | 15.02 | 101,520 | -0.15(-0.99%) |
Feb 23, 2024 | 15.26 | 15.29 | 14.95 | 15.17 | 70,821 | -0.03(-0.20%) |
Feb 22, 2024 | 15.27 | 15.50 | 14.90 | 15.20 | 77,191 | -0.14(-0.91%) |
Feb 21, 2024 | 15.70 | 15.73 | 14.76 | 15.34 | 142,539 | -0.35(-2.23%) |
Feb 20, 2024 | 15.52 | 16.00 | 14.93 | 15.69 | 87,046 | -0.11(-0.70%) |
Feb 16, 2024 | 15.83 | 15.88 | 15.62 | 15.80 | 47,049 | -0.11(-0.69%) |
Feb 15, 2024 | 15.51 | 16.09 | 15.51 | 15.91 | 98,667 | +0.43(+2.78%) |
Feb 14, 2024 | 15.06 | 15.64 | 15.01 | 15.48 | 61,217 | +0.70(+4.74%) |
Feb 13, 2024 | 14.94 | 15.41 | 14.52 | 14.78 | 106,304 | -0.76(-4.89%) |
Feb 12, 2024 | 15.31 | 15.59 | 13.78 | 15.54 | 76,657 | +0.23(+1.50%) |
Feb 09, 2024 | 15.60 | 15.71 | 15.23 | 15.31 | 68,301 | -0.18(-1.16%) |
Feb 08, 2024 | 15.00 | 15.58 | 14.78 | 15.49 | 96,644 | +0.43(+2.86%) |
Feb 07, 2024 | 15.12 | 15.32 | 14.80 | 15.06 | 88,300 | -0.06(-0.40%) |
Feb 06, 2024 | 14.78 | 15.19 | 14.78 | 15.12 | 60,521 | +0.27(+1.82%) |
Feb 05, 2024 | 14.38 | 14.92 | 14.21 | 14.85 | 128,238 | +0.17(+1.16%) |
Feb 02, 2024 | 14.48 | 15.03 | 14.47 | 14.68 | 91,090 | -0.11(-0.74%) |