Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.73 | 10.90 | 10.50 | 10.62 | 455,880 | -0.31(-2.84%) |
Apr 29, 2024 | 10.94 | 11.37 | 10.85 | 10.93 | 375,099 | +0.10(+0.92%) |
Apr 26, 2024 | 11.40 | 11.46 | 10.73 | 10.83 | 322,467 | -0.50(-4.41%) |
Apr 25, 2024 | 11.41 | 11.42 | 11.22 | 11.33 | 552,491 | -0.17(-1.48%) |
Apr 24, 2024 | 11.47 | 11.66 | 11.33 | 11.50 | 316,798 | -0.07(-0.61%) |
Apr 23, 2024 | 10.88 | 11.69 | 10.88 | 11.57 | 530,137 | +0.62(+5.66%) |
Apr 22, 2024 | 10.87 | 11.08 | 10.82 | 10.95 | 332,643 | +0.03(+0.27%) |
Apr 19, 2024 | 10.54 | 10.99 | 10.54 | 10.92 | 305,953 | +0.32(+3.02%) |
Apr 18, 2024 | 10.31 | 11.25 | 10.16 | 10.60 | 628,220 | +0.35(+3.41%) |
Apr 17, 2024 | 10.37 | 10.53 | 10.20 | 10.25 | 444,218 | +0.23(+2.30%) |
Apr 16, 2024 | 10.20 | 10.27 | 9.870 | 10.02 | 564,093 | -0.23(-2.24%) |
Apr 15, 2024 | 10.65 | 10.77 | 10.22 | 10.25 | 494,876 | -0.33(-3.12%) |
Apr 12, 2024 | 10.82 | 10.92 | 10.45 | 10.58 | 444,270 | -0.38(-3.47%) |
Apr 11, 2024 | 10.92 | 11.13 | 10.66 | 10.96 | 399,694 | +0.11(+1.01%) |
Apr 10, 2024 | 11.03 | 11.03 | 10.38 | 10.85 | 565,157 | -0.48(-4.24%) |
Apr 09, 2024 | 11.24 | 11.53 | 11.18 | 11.33 | 330,542 | +0.07(+0.62%) |
Apr 08, 2024 | 11.55 | 11.68 | 11.18 | 11.26 | 439,805 | -0.24(-2.09%) |
Apr 05, 2024 | 11.64 | 11.74 | 11.32 | 11.50 | 335,125 | -0.21(-1.79%) |
Apr 04, 2024 | 11.93 | 12.25 | 11.65 | 11.71 | 416,435 | +0.00(+0.00%) |
Apr 03, 2024 | 11.50 | 11.85 | 11.38 | 11.71 | 523,195 | +0.15(+1.30%) |
Apr 02, 2024 | 11.65 | 11.75 | 11.34 | 11.56 | 554,554 | -0.28(-2.36%) |
Apr 01, 2024 | 12.22 | 12.22 | 11.67 | 11.84 | 461,063 | -0.29(-2.39%) |
Mar 28, 2024 | 12.36 | 12.42 | 11.99 | 12.13 | 539,360 | -0.16(-1.30%) |
Mar 27, 2024 | 11.88 | 12.40 | 11.87 | 12.29 | 637,681 | +0.38(+3.19%) |
Mar 26, 2024 | 12.25 | 12.38 | 11.86 | 11.91 | 453,484 | -0.31(-2.54%) |
Mar 25, 2024 | 11.65 | 12.23 | 11.54 | 12.22 | 569,065 | +0.59(+5.07%) |
Mar 22, 2024 | 12.34 | 12.40 | 11.61 | 11.63 | 494,159 | -0.74(-5.98%) |
Mar 21, 2024 | 13.09 | 13.13 | 12.36 | 12.37 | 543,851 | -0.77(-5.86%) |
Mar 20, 2024 | 12.90 | 13.29 | 12.43 | 13.14 | 499,693 | +0.09(+0.69%) |
Mar 19, 2024 | 12.74 | 13.20 | 12.33 | 13.05 | 607,392 | +0.15(+1.16%) |
Mar 18, 2024 | 12.43 | 13.11 | 11.84 | 12.90 | 758,763 | +0.67(+5.48%) |
Mar 15, 2024 | 12.26 | 12.59 | 12.01 | 12.23 | 9,041,164 | -0.06(-0.49%) |
Mar 14, 2024 | 12.68 | 12.70 | 12.16 | 12.29 | 908,367 | -0.38(-3.00%) |
Mar 13, 2024 | 12.51 | 13.15 | 12.29 | 12.67 | 721,664 | +0.08(+0.64%) |
Mar 12, 2024 | 12.40 | 12.70 | 12.25 | 12.59 | 709,726 | +0.31(+2.52%) |
Mar 11, 2024 | 11.76 | 12.65 | 11.72 | 12.28 | 775,280 | +0.43(+3.63%) |
Mar 08, 2024 | 12.33 | 12.63 | 11.70 | 11.85 | 597,305 | -0.20(-1.66%) |
Mar 07, 2024 | 12.60 | 12.78 | 11.92 | 12.05 | 564,398 | -0.40(-3.21%) |
Mar 06, 2024 | 12.63 | 12.87 | 12.44 | 12.45 | 478,513 | +0.09(+0.73%) |
Mar 05, 2024 | 12.54 | 12.74 | 12.32 | 12.36 | 532,957 | -0.31(-2.45%) |
Mar 04, 2024 | 13.16 | 13.57 | 12.48 | 12.67 | 558,359 | -0.48(-3.65%) |
Mar 01, 2024 | 13.17 | 13.21 | 12.76 | 13.15 | 464,569 | +0.21(+1.62%) |
Feb 29, 2024 | 13.13 | 13.54 | 12.77 | 12.94 | 614,679 | +0.12(+0.94%) |
Feb 28, 2024 | 12.57 | 13.09 | 12.48 | 12.82 | 597,366 | +0.09(+0.71%) |
Feb 27, 2024 | 12.43 | 12.89 | 12.43 | 12.73 | 633,540 | +0.47(+3.83%) |
Feb 26, 2024 | 12.38 | 12.59 | 12.12 | 12.26 | 801,599 | -0.17(-1.37%) |
Feb 23, 2024 | 12.80 | 12.80 | 12.39 | 12.43 | 494,289 | -0.37(-2.89%) |
Feb 22, 2024 | 13.17 | 13.20 | 12.69 | 12.80 | 462,849 | -0.43(-3.25%) |
Feb 21, 2024 | 13.22 | 13.45 | 12.86 | 13.23 | 488,571 | -0.05(-0.38%) |
Feb 20, 2024 | 13.02 | 13.51 | 13.02 | 13.28 | 640,006 | -0.04(-0.30%) |
Feb 16, 2024 | 14.09 | 14.12 | 13.32 | 13.32 | 638,785 | -0.98(-6.85%) |
Feb 15, 2024 | 14.10 | 14.71 | 13.97 | 14.30 | 655,969 | +0.36(+2.58%) |
Feb 14, 2024 | 13.47 | 14.19 | 13.42 | 13.94 | 781,961 | +0.54(+4.03%) |
Feb 13, 2024 | 13.93 | 14.10 | 13.34 | 13.40 | 671,826 | -1.31(-8.91%) |
Feb 12, 2024 | 13.98 | 14.89 | 13.98 | 14.71 | 757,987 | +0.30(+2.08%) |
Feb 09, 2024 | 15.20 | 15.65 | 13.36 | 14.41 | 1,719,082 | -2.63(-15.43%) |
Feb 08, 2024 | 17.23 | 17.23 | 16.77 | 17.04 | 431,280 | +0.04(+0.21%) |
Feb 07, 2024 | 17.63 | 17.63 | 15.85 | 17.00 | 650,960 | -0.62(-3.55%) |
Feb 06, 2024 | 17.53 | 18.04 | 17.39 | 17.63 | 334,707 | +0.05(+0.28%) |
Feb 05, 2024 | 17.71 | 18.00 | 17.55 | 17.58 | 340,359 | -0.52(-2.87%) |
Feb 02, 2024 | 17.99 | 18.48 | 17.78 | 18.10 | 321,742 | -0.24(-1.31%) |