Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 11.72 | 11.80 | 11.34 | 11.42 | 130,748 | -0.38(-3.22%) |
Apr 17, 2024 | 10.78 | 11.80 | 10.64 | 11.80 | 380,238 | +1.10(+10.28%) |
Apr 16, 2024 | 10.85 | 11.00 | 10.38 | 10.70 | 420,333 | -0.33(-2.99%) |
Apr 15, 2024 | 10.77 | 11.39 | 10.54 | 11.03 | 449,436 | -0.25(-2.17%) |
Apr 12, 2024 | 11.88 | 12.08 | 10.55 | 11.28 | 730,927 | -0.72(-5.97%) |
Apr 11, 2024 | 12.10 | 12.39 | 11.57 | 11.99 | 307,745 | -0.11(-0.90%) |
Apr 10, 2024 | 12.42 | 12.66 | 12.00 | 12.10 | 175,037 | -0.37(-2.97%) |
Apr 09, 2024 | 12.00 | 12.79 | 11.84 | 12.47 | 390,630 | +0.21(+1.71%) |
Apr 08, 2024 | 11.82 | 12.83 | 11.82 | 12.26 | 259,310 | -0.34(-2.70%) |
Apr 05, 2024 | 12.18 | 12.87 | 11.65 | 12.60 | 447,891 | +1.05(+9.09%) |
Apr 04, 2024 | 13.20 | 13.75 | 11.45 | 11.55 | 1,203,187 | -1.50(-11.49%) |
Apr 03, 2024 | 12.75 | 13.10 | 11.98 | 13.05 | 596,976 | +0.65(+5.24%) |
Apr 02, 2024 | 12.94 | 13.20 | 12.15 | 12.40 | 1,370,131 | -0.14(-1.12%) |
Apr 01, 2024 | 12.41 | 13.10 | 12.29 | 12.54 | 590,204 | +0.14(+1.13%) |
Mar 28, 2024 | 12.10 | 12.80 | 11.52 | 12.40 | 428,974 | +0.23(+1.89%) |
Mar 27, 2024 | 11.50 | 12.84 | 11.20 | 12.17 | 368,761 | +0.66(+5.73%) |
Mar 26, 2024 | 11.11 | 11.84 | 11.08 | 11.51 | 255,837 | +0.22(+1.95%) |
Mar 25, 2024 | 12.06 | 12.06 | 11.03 | 11.29 | 599,175 | -0.56(-4.73%) |
Mar 22, 2024 | 12.00 | 12.44 | 11.72 | 11.85 | 404,530 | -0.15(-1.25%) |
Mar 21, 2024 | 11.16 | 12.30 | 11.01 | 12.00 | 460,432 | +0.88(+7.96%) |
Mar 20, 2024 | 11.43 | 11.57 | 11.06 | 11.12 | 233,503 | -0.29(-2.59%) |
Mar 19, 2024 | 11.94 | 12.08 | 11.40 | 11.41 | 579,120 | -0.49(-4.12%) |
Mar 18, 2024 | 11.00 | 11.96 | 11.00 | 11.90 | 540,999 | +0.99(+9.07%) |
Mar 15, 2024 | 9.880 | 11.88 | 9.760 | 10.91 | 756,088 | +1.15(+11.78%) |
Mar 14, 2024 | 9.870 | 9.880 | 9.630 | 9.760 | 180,252 | +0.07(+0.72%) |
Mar 13, 2024 | 9.200 | 10.00 | 9.175 | 9.690 | 234,045 | +0.49(+5.33%) |
Mar 12, 2024 | 9.310 | 9.500 | 9.100 | 9.200 | 210,231 | -0.11(-1.18%) |
Mar 11, 2024 | 10.04 | 10.11 | 9.250 | 9.310 | 299,066 | -0.69(-6.90%) |
Mar 08, 2024 | 9.525 | 10.10 | 9.360 | 10.00 | 401,293 | +0.55(+5.82%) |
Mar 07, 2024 | 9.525 | 9.736 | 9.000 | 9.450 | 484,320 | -0.10(-1.05%) |
Mar 06, 2024 | 10.06 | 10.44 | 9.450 | 9.550 | 495,607 | -0.50(-4.98%) |
Mar 05, 2024 | 9.870 | 10.64 | 9.750 | 10.05 | 399,360 | -0.12(-1.18%) |
Mar 04, 2024 | 10.49 | 10.73 | 10.10 | 10.17 | 278,915 | -0.22(-2.12%) |
Mar 01, 2024 | 9.770 | 10.50 | 9.500 | 10.39 | 538,843 | +0.71(+7.33%) |
Feb 29, 2024 | 9.940 | 10.62 | 9.636 | 9.680 | 444,476 | -0.12(-1.22%) |
Feb 28, 2024 | 9.650 | 10.21 | 9.650 | 9.800 | 246,895 | +0.05(+0.51%) |
Feb 27, 2024 | 10.00 | 10.17 | 9.600 | 9.750 | 182,462 | -0.24(-2.41%) |
Feb 26, 2024 | 10.25 | 10.50 | 9.540 | 9.991 | 671,447 | -0.38(-3.66%) |
Feb 23, 2024 | 9.280 | 10.40 | 9.260 | 10.37 | 821,799 | +1.06(+11.39%) |
Feb 22, 2024 | 9.000 | 9.410 | 8.810 | 9.310 | 502,362 | +0.41(+4.61%) |
Feb 21, 2024 | 8.678 | 8.980 | 8.530 | 8.900 | 338,908 | +0.22(+2.53%) |
Feb 20, 2024 | 8.550 | 8.800 | 8.300 | 8.680 | 321,840 | +0.13(+1.52%) |
Feb 16, 2024 | 8.555 | 8.660 | 8.142 | 8.550 | 520,498 | -0.10(-1.16%) |
Feb 15, 2024 | 8.280 | 9.050 | 8.280 | 8.650 | 689,874 | +0.27(+3.22%) |
Feb 14, 2024 | 8.620 | 8.710 | 8.030 | 8.380 | 687,517 | -0.16(-1.87%) |
Feb 13, 2024 | 8.350 | 8.640 | 8.050 | 8.540 | 838,953 | -0.10(-1.16%) |
Feb 12, 2024 | 9.600 | 9.960 | 8.500 | 8.640 | 1,218,046 | -1.31(-13.17%) |
Feb 09, 2024 | 10.30 | 10.82 | 9.750 | 9.950 | 514,769 | -0.50(-4.78%) |
Feb 08, 2024 | 11.00 | 11.00 | 9.450 | 10.45 | 1,386,683 | -0.52(-4.74%) |
Feb 07, 2024 | 11.96 | 11.96 | 10.96 | 10.97 | 475,798 | -0.67(-5.76%) |
Feb 06, 2024 | 10.76 | 11.82 | 10.69 | 11.64 | 757,322 | +0.73(+6.69%) |
Feb 05, 2024 | 11.15 | 11.37 | 10.50 | 10.91 | 627,870 | -0.12(-1.09%) |
Feb 02, 2024 | 10.46 | 11.86 | 10.01 | 11.03 | 3,785,022 | +0.42(+3.96%) |