Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.54 | 10.60 | 10.15 | 10.19 | 205,325 | -0.43(-4.05%) |
Apr 29, 2024 | 10.60 | 10.73 | 10.51 | 10.62 | 170,926 | -0.01(-0.09%) |
Apr 26, 2024 | 10.79 | 10.86 | 10.59 | 10.63 | 231,883 | -0.13(-1.21%) |
Apr 25, 2024 | 10.47 | 10.78 | 10.40 | 10.76 | 155,665 | +0.12(+1.13%) |
Apr 24, 2024 | 10.80 | 10.82 | 10.56 | 10.64 | 278,150 | -0.22(-2.03%) |
Apr 23, 2024 | 10.69 | 10.93 | 10.65 | 10.86 | 200,342 | +0.18(+1.69%) |
Apr 22, 2024 | 10.53 | 10.72 | 10.41 | 10.68 | 154,947 | +0.24(+2.30%) |
Apr 19, 2024 | 10.23 | 10.45 | 10.23 | 10.44 | 222,408 | +0.15(+1.46%) |
Apr 18, 2024 | 10.11 | 10.36 | 10.11 | 10.29 | 211,062 | +0.19(+1.88%) |
Apr 17, 2024 | 10.32 | 10.54 | 10.06 | 10.10 | 287,971 | -0.11(-1.08%) |
Apr 16, 2024 | 10.07 | 10.22 | 9.800 | 10.21 | 296,061 | +0.14(+1.39%) |
Apr 15, 2024 | 10.47 | 10.49 | 10.04 | 10.07 | 251,869 | -0.40(-3.82%) |
Apr 12, 2024 | 10.65 | 10.67 | 10.40 | 10.47 | 156,916 | -0.22(-2.06%) |
Apr 11, 2024 | 10.73 | 10.73 | 10.50 | 10.69 | 203,621 | +0.02(+0.19%) |
Apr 10, 2024 | 10.65 | 10.73 | 10.60 | 10.67 | 206,718 | -0.20(-1.84%) |
Apr 09, 2024 | 10.78 | 10.90 | 10.66 | 10.87 | 210,428 | +0.09(+0.83%) |
Apr 08, 2024 | 10.71 | 10.84 | 10.68 | 10.78 | 124,342 | +0.03(+0.28%) |
Apr 05, 2024 | 10.71 | 10.97 | 10.54 | 10.75 | 196,480 | +0.11(+1.03%) |
Apr 04, 2024 | 10.86 | 10.90 | 10.50 | 10.64 | 345,284 | -0.19(-1.75%) |
Apr 03, 2024 | 11.21 | 11.31 | 10.81 | 10.83 | 149,562 | -0.38(-3.39%) |
Apr 02, 2024 | 11.57 | 11.60 | 10.96 | 11.21 | 308,147 | -0.41(-3.53%) |
Apr 01, 2024 | 12.11 | 12.20 | 11.61 | 11.62 | 182,974 | -0.49(-4.05%) |
Mar 28, 2024 | 12.37 | 12.51 | 11.93 | 12.11 | 198,314 | -0.28(-2.26%) |
Mar 27, 2024 | 12.61 | 12.61 | 12.26 | 12.39 | 196,404 | -0.09(-0.72%) |
Mar 26, 2024 | 12.46 | 12.64 | 12.41 | 12.48 | 321,124 | +0.10(+0.81%) |
Mar 25, 2024 | 12.39 | 12.50 | 12.30 | 12.38 | 188,107 | +0.00(+0.00%) |
Mar 22, 2024 | 12.52 | 12.52 | 12.26 | 12.38 | 147,346 | -0.14(-1.12%) |
Mar 21, 2024 | 12.20 | 12.71 | 12.11 | 12.52 | 362,019 | +0.31(+2.54%) |
Mar 20, 2024 | 12.02 | 12.24 | 11.90 | 12.21 | 245,888 | +0.11(+0.91%) |
Mar 19, 2024 | 11.58 | 12.21 | 11.58 | 12.10 | 349,931 | +0.43(+3.68%) |
Mar 18, 2024 | 11.55 | 11.89 | 11.52 | 11.67 | 404,063 | +0.22(+1.92%) |
Mar 15, 2024 | 11.19 | 11.84 | 11.19 | 11.45 | 426,187 | +0.25(+2.23%) |
Mar 14, 2024 | 11.44 | 11.80 | 11.15 | 11.20 | 377,586 | -0.24(-2.10%) |
Mar 13, 2024 | 11.75 | 11.80 | 11.39 | 11.44 | 399,595 | -0.41(-3.46%) |
Mar 12, 2024 | 11.75 | 12.00 | 11.56 | 11.85 | 339,004 | +0.09(+0.77%) |
Mar 11, 2024 | 12.84 | 12.84 | 11.61 | 11.76 | 594,819 | -1.09(-8.48%) |
Mar 08, 2024 | 13.46 | 13.46 | 12.17 | 12.85 | 968,863 | -0.65(-4.81%) |
Mar 07, 2024 | 13.52 | 13.59 | 13.31 | 13.50 | 436,523 | +0.13(+0.97%) |
Mar 06, 2024 | 13.87 | 13.91 | 13.35 | 13.37 | 441,774 | -0.23(-1.69%) |
Mar 05, 2024 | 13.95 | 14.00 | 13.59 | 13.60 | 270,433 | -0.46(-3.27%) |
Mar 04, 2024 | 14.31 | 14.36 | 14.03 | 14.06 | 256,730 | -0.06(-0.42%) |
Mar 01, 2024 | 13.92 | 14.14 | 13.90 | 14.12 | 257,101 | +0.24(+1.73%) |
Feb 29, 2024 | 13.81 | 13.90 | 13.64 | 13.88 | 155,998 | +0.21(+1.54%) |
Feb 28, 2024 | 13.87 | 13.88 | 13.64 | 13.67 | 99,645 | -0.23(-1.65%) |
Feb 27, 2024 | 14.02 | 14.02 | 13.74 | 13.90 | 217,574 | -0.08(-0.57%) |
Feb 26, 2024 | 13.48 | 14.03 | 13.40 | 13.98 | 420,681 | +0.57(+4.25%) |
Feb 23, 2024 | 13.00 | 13.41 | 12.81 | 13.41 | 230,109 | +0.33(+2.52%) |
Feb 22, 2024 | 12.48 | 13.21 | 12.18 | 13.08 | 452,405 | +0.57(+4.56%) |
Feb 21, 2024 | 12.25 | 12.54 | 12.24 | 12.51 | 192,424 | +0.30(+2.46%) |
Feb 20, 2024 | 12.43 | 12.56 | 12.12 | 12.21 | 154,347 | -0.31(-2.48%) |
Feb 16, 2024 | 12.54 | 12.74 | 12.39 | 12.52 | 158,986 | -0.08(-0.63%) |
Feb 15, 2024 | 12.53 | 12.60 | 12.38 | 12.60 | 155,112 | +0.13(+1.04%) |
Feb 14, 2024 | 12.54 | 12.62 | 12.32 | 12.47 | 119,944 | +0.03(+0.24%) |
Feb 13, 2024 | 12.45 | 12.55 | 12.21 | 12.44 | 238,745 | -0.23(-1.82%) |
Feb 12, 2024 | 12.38 | 12.73 | 12.35 | 12.67 | 276,710 | +0.26(+2.10%) |
Feb 09, 2024 | 12.52 | 12.52 | 12.20 | 12.41 | 116,966 | +0.02(+0.16%) |
Feb 08, 2024 | 12.45 | 12.52 | 12.29 | 12.39 | 153,568 | +0.03(+0.24%) |
Feb 07, 2024 | 12.36 | 12.48 | 12.20 | 12.36 | 221,554 | -0.03(-0.24%) |
Feb 06, 2024 | 12.71 | 12.71 | 12.35 | 12.39 | 205,143 | -0.41(-3.20%) |
Feb 05, 2024 | 13.17 | 13.23 | 12.79 | 12.80 | 156,559 | -0.40(-3.03%) |
Feb 02, 2024 | 12.69 | 13.25 | 12.55 | 13.20 | 386,306 | +0.35(+2.72%) |