Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.97 | 12.54 | 11.91 | 12.38 | 1,734,434 | +0.29(+2.40%) |
Apr 29, 2024 | 11.80 | 12.11 | 11.70 | 12.09 | 724,454 | +0.29(+2.46%) |
Apr 26, 2024 | 11.30 | 11.87 | 11.30 | 11.80 | 709,072 | +0.59(+5.26%) |
Apr 25, 2024 | 10.82 | 11.22 | 10.76 | 11.21 | 798,198 | +0.18(+1.63%) |
Apr 24, 2024 | 10.98 | 11.07 | 10.86 | 11.03 | 1,070,997 | +0.10(+0.91%) |
Apr 23, 2024 | 10.59 | 10.95 | 10.52 | 10.93 | 835,546 | +0.33(+3.11%) |
Apr 22, 2024 | 10.61 | 10.64 | 10.41 | 10.60 | 495,414 | +0.14(+1.34%) |
Apr 19, 2024 | 10.48 | 10.68 | 10.42 | 10.46 | 728,498 | -0.11(-1.04%) |
Apr 18, 2024 | 10.58 | 10.69 | 10.40 | 10.57 | 752,239 | +0.04(+0.38%) |
Apr 17, 2024 | 10.86 | 11.00 | 10.52 | 10.53 | 689,618 | -0.20(-1.86%) |
Apr 16, 2024 | 10.83 | 10.94 | 10.72 | 10.73 | 829,350 | -0.22(-2.01%) |
Apr 15, 2024 | 11.37 | 11.43 | 10.81 | 10.95 | 625,538 | -0.36(-3.18%) |
Apr 12, 2024 | 11.29 | 11.41 | 11.15 | 11.31 | 919,936 | -0.10(-0.88%) |
Apr 11, 2024 | 11.20 | 11.44 | 11.02 | 11.41 | 535,267 | +0.26(+2.33%) |
Apr 10, 2024 | 11.41 | 11.45 | 11.10 | 11.15 | 844,168 | -0.53(-4.54%) |
Apr 09, 2024 | 11.69 | 11.88 | 11.59 | 11.68 | 717,596 | +0.01(+0.09%) |
Apr 08, 2024 | 11.70 | 11.88 | 11.66 | 11.67 | 462,203 | -0.01(-0.09%) |
Apr 05, 2024 | 11.70 | 11.79 | 11.60 | 11.68 | 590,052 | -0.05(-0.43%) |
Apr 04, 2024 | 12.25 | 12.35 | 11.70 | 11.73 | 1,021,105 | -0.35(-2.90%) |
Apr 03, 2024 | 12.19 | 12.47 | 12.01 | 12.08 | 758,513 | -0.09(-0.74%) |
Apr 02, 2024 | 12.27 | 12.27 | 11.81 | 12.17 | 992,622 | -0.35(-2.80%) |
Apr 01, 2024 | 12.71 | 12.76 | 12.47 | 12.52 | 685,548 | -0.13(-1.03%) |
Mar 28, 2024 | 12.74 | 12.69 | 12.61 | 12.65 | 983,011 | -0.12(-0.94%) |
Mar 27, 2024 | 12.81 | 12.88 | 12.69 | 12.77 | 781,450 | +0.10(+0.79%) |
Mar 26, 2024 | 12.64 | 12.92 | 12.62 | 12.67 | 752,077 | +0.16(+1.28%) |
Mar 25, 2024 | 12.65 | 12.78 | 12.50 | 12.51 | 518,897 | -0.13(-1.03%) |
Mar 22, 2024 | 13.08 | 13.34 | 12.63 | 12.64 | 818,794 | -0.39(-2.99%) |
Mar 21, 2024 | 12.77 | 13.07 | 12.54 | 13.03 | 1,499,639 | +0.42(+3.33%) |
Mar 20, 2024 | 12.30 | 12.76 | 12.23 | 12.61 | 919,277 | +0.26(+2.11%) |
Mar 19, 2024 | 12.17 | 12.41 | 12.06 | 12.35 | 1,299,071 | +0.14(+1.15%) |
Mar 18, 2024 | 12.26 | 12.34 | 12.00 | 12.21 | 1,180,298 | -0.05(-0.41%) |
Mar 15, 2024 | 12.03 | 12.49 | 11.97 | 12.26 | 1,801,689 | +0.16(+1.32%) |
Mar 14, 2024 | 11.70 | 12.11 | 11.51 | 12.10 | 1,657,353 | +0.41(+3.51%) |
Mar 13, 2024 | 11.32 | 12.01 | 11.30 | 11.69 | 1,551,186 | +0.36(+3.18%) |
Mar 12, 2024 | 11.09 | 11.34 | 11.02 | 11.33 | 1,009,068 | +0.24(+2.16%) |
Mar 11, 2024 | 11.15 | 11.30 | 11.01 | 11.09 | 780,784 | -0.12(-1.07%) |
Mar 08, 2024 | 11.20 | 11.39 | 11.10 | 11.21 | 1,181,551 | +0.17(+1.54%) |
Mar 07, 2024 | 10.95 | 11.13 | 10.92 | 11.04 | 787,087 | +0.10(+0.91%) |
Mar 06, 2024 | 11.09 | 11.12 | 10.76 | 10.94 | 961,057 | +0.01(+0.09%) |
Mar 05, 2024 | 11.16 | 11.16 | 10.79 | 10.93 | 1,873,430 | -0.47(-4.12%) |
Mar 04, 2024 | 11.75 | 11.76 | 11.27 | 11.40 | 2,429,053 | -0.43(-3.63%) |
Mar 01, 2024 | 10.65 | 12.11 | 10.62 | 11.83 | 3,914,020 | +1.42(+13.64%) |
Feb 29, 2024 | 10.31 | 10.65 | 10.27 | 10.41 | 2,872,391 | +0.45(+4.52%) |
Feb 28, 2024 | 9.530 | 10.03 | 9.500 | 9.960 | 1,742,315 | +0.35(+3.64%) |
Feb 27, 2024 | 9.260 | 9.640 | 9.250 | 9.610 | 1,619,818 | +0.41(+4.46%) |
Feb 26, 2024 | 8.710 | 9.210 | 8.630 | 9.200 | 571,234 | +0.44(+5.02%) |
Feb 23, 2024 | 8.750 | 9.080 | 8.695 | 8.760 | 1,027,347 | +0.00(+0.00%) |
Feb 22, 2024 | 8.740 | 8.875 | 8.675 | 8.760 | 1,164,769 | +0.10(+1.15%) |
Feb 21, 2024 | 8.610 | 8.740 | 8.570 | 8.660 | 548,103 | -0.07(-0.80%) |
Feb 20, 2024 | 8.760 | 8.850 | 8.560 | 8.730 | 772,262 | -0.13(-1.47%) |
Feb 16, 2024 | 9.290 | 9.300 | 8.860 | 8.860 | 876,444 | -0.56(-5.94%) |
Feb 15, 2024 | 9.030 | 9.430 | 8.960 | 9.420 | 707,596 | +0.48(+5.37%) |
Feb 14, 2024 | 8.790 | 9.005 | 8.650 | 8.940 | 590,550 | +0.30(+3.47%) |
Feb 13, 2024 | 8.880 | 9.040 | 8.640 | 8.640 | 870,840 | -0.45(-4.95%) |
Feb 12, 2024 | 8.950 | 9.135 | 8.865 | 9.090 | 836,961 | +0.17(+1.91%) |
Feb 09, 2024 | 8.700 | 9.290 | 8.690 | 8.920 | 1,083,609 | +0.21(+2.41%) |
Feb 08, 2024 | 8.530 | 8.810 | 8.530 | 8.710 | 731,877 | +0.23(+2.71%) |
Feb 07, 2024 | 8.540 | 8.580 | 8.380 | 8.480 | 655,766 | -0.07(-0.82%) |
Feb 06, 2024 | 8.560 | 8.660 | 8.460 | 8.550 | 687,733 | -0.03(-0.35%) |
Feb 05, 2024 | 8.920 | 8.920 | 8.400 | 8.580 | 835,121 | -0.47(-5.19%) |
Feb 02, 2024 | 9.040 | 9.200 | 8.970 | 9.050 | 633,804 | -0.07(-0.77%) |