Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 9.950 | 10.08 | 9.760 | 9.850 | 1,042,175 | -0.15(-1.50%) |
Apr 18, 2024 | 9.800 | 10.18 | 9.630 | 10.00 | 838,317 | +0.25(+2.56%) |
Apr 17, 2024 | 9.730 | 9.990 | 9.710 | 9.750 | 776,336 | +0.05(+0.52%) |
Apr 16, 2024 | 9.600 | 9.835 | 9.500 | 9.700 | 802,049 | -0.02(-0.21%) |
Apr 15, 2024 | 9.790 | 9.830 | 9.540 | 9.720 | 1,199,121 | -0.12(-1.22%) |
Apr 12, 2024 | 10.05 | 10.14 | 9.730 | 9.840 | 744,077 | -0.33(-3.24%) |
Apr 11, 2024 | 9.880 | 10.24 | 9.700 | 10.17 | 1,292,681 | +0.48(+4.95%) |
Apr 10, 2024 | 9.990 | 10.00 | 9.495 | 9.690 | 1,156,787 | -0.80(-7.63%) |
Apr 09, 2024 | 10.20 | 10.79 | 10.12 | 10.49 | 984,331 | +0.39(+3.86%) |
Apr 08, 2024 | 10.08 | 10.43 | 9.900 | 10.10 | 1,022,988 | +0.04(+0.40%) |
Apr 05, 2024 | 10.40 | 10.57 | 9.765 | 10.06 | 1,111,586 | -0.60(-5.63%) |
Apr 04, 2024 | 10.85 | 11.23 | 10.55 | 10.66 | 1,127,554 | -0.04(-0.37%) |
Apr 03, 2024 | 10.22 | 10.75 | 9.995 | 10.70 | 904,400 | +0.55(+5.42%) |
Apr 02, 2024 | 9.900 | 10.22 | 9.840 | 10.15 | 1,254,248 | +0.03(+0.30%) |
Apr 01, 2024 | 10.41 | 10.52 | 9.750 | 10.12 | 1,187,458 | -0.21(-2.03%) |
Mar 28, 2024 | 10.00 | 10.25 | 10.25 | 10.33 | 1,401,483 | +0.32(+3.20%) |
Mar 27, 2024 | 9.790 | 10.25 | 9.740 | 10.01 | 1,281,447 | +0.32(+3.30%) |
Mar 26, 2024 | 9.780 | 9.980 | 9.680 | 9.690 | 907,658 | +0.04(+0.41%) |
Mar 25, 2024 | 9.790 | 9.960 | 9.510 | 9.650 | 830,710 | -0.10(-1.03%) |
Mar 22, 2024 | 9.710 | 10.07 | 9.620 | 9.750 | 1,249,892 | +0.04(+0.41%) |
Mar 21, 2024 | 9.560 | 9.930 | 9.560 | 9.710 | 1,234,568 | +0.25(+2.64%) |
Mar 20, 2024 | 9.250 | 9.640 | 9.130 | 9.460 | 1,446,841 | +0.21(+2.27%) |
Mar 19, 2024 | 9.080 | 9.630 | 8.910 | 9.250 | 1,809,369 | +0.01(+0.05%) |
Mar 18, 2024 | 9.990 | 10.38 | 9.160 | 9.245 | 3,027,059 | -0.75(-7.46%) |
Mar 15, 2024 | 10.98 | 11.20 | 9.850 | 9.990 | 5,200,755 | -1.10(-9.92%) |
Mar 14, 2024 | 12.12 | 12.12 | 11.03 | 11.09 | 1,151,181 | -1.03(-8.50%) |
Mar 13, 2024 | 12.21 | 12.76 | 12.11 | 12.12 | 789,897 | -0.23(-1.86%) |
Mar 12, 2024 | 12.74 | 12.81 | 12.30 | 12.35 | 768,971 | -0.45(-3.52%) |
Mar 11, 2024 | 12.83 | 13.24 | 12.78 | 12.80 | 772,409 | -0.11(-0.85%) |
Mar 08, 2024 | 13.00 | 13.52 | 12.89 | 12.91 | 974,601 | +0.13(+1.02%) |
Mar 07, 2024 | 12.37 | 12.90 | 12.15 | 12.78 | 1,000,358 | +0.55(+4.50%) |
Mar 06, 2024 | 12.41 | 12.66 | 12.20 | 12.23 | 913,716 | +0.13(+1.07%) |
Mar 05, 2024 | 12.20 | 12.24 | 11.90 | 12.10 | 871,108 | -0.30(-2.41%) |
Mar 04, 2024 | 12.79 | 12.86 | 12.35 | 12.40 | 1,224,046 | -0.35(-2.73%) |
Mar 01, 2024 | 13.08 | 13.32 | 12.63 | 12.75 | 1,309,369 | -0.30(-2.29%) |
Feb 29, 2024 | 12.92 | 13.44 | 12.62 | 13.05 | 1,587,036 | +0.42(+3.31%) |
Feb 28, 2024 | 11.99 | 12.68 | 11.92 | 12.63 | 1,160,303 | +0.40(+3.26%) |
Feb 27, 2024 | 11.85 | 12.41 | 11.78 | 12.23 | 1,505,823 | +0.56(+4.78%) |
Feb 26, 2024 | 10.75 | 11.70 | 10.74 | 11.67 | 1,267,674 | +0.82(+7.52%) |
Feb 23, 2024 | 10.86 | 11.23 | 10.53 | 10.86 | 1,279,087 | -0.18(-1.62%) |
Feb 22, 2024 | 11.08 | 11.34 | 10.94 | 11.03 | 1,178,850 | +0.02(+0.18%) |
Feb 21, 2024 | 10.95 | 11.07 | 10.77 | 11.02 | 952,601 | +0.00(+0.00%) |
Feb 20, 2024 | 11.60 | 11.65 | 10.95 | 11.02 | 1,195,174 | -0.75(-6.35%) |
Feb 16, 2024 | 12.17 | 12.34 | 11.73 | 11.76 | 1,269,356 | -0.65(-5.22%) |
Feb 15, 2024 | 12.17 | 12.53 | 12.17 | 12.41 | 869,409 | +0.27(+2.21%) |
Feb 14, 2024 | 12.20 | 12.49 | 11.92 | 12.14 | 835,323 | +0.29(+2.44%) |
Feb 13, 2024 | 11.78 | 12.12 | 11.69 | 11.85 | 1,129,439 | -0.63(-5.03%) |
Feb 12, 2024 | 12.28 | 12.76 | 12.28 | 12.48 | 757,599 | +0.18(+1.46%) |
Feb 09, 2024 | 12.00 | 12.31 | 11.83 | 12.30 | 1,160,167 | +0.32(+2.66%) |
Feb 08, 2024 | 12.20 | 12.40 | 11.98 | 11.98 | 1,305,644 | -0.23(-1.88%) |
Feb 07, 2024 | 12.35 | 12.47 | 11.99 | 12.21 | 778,400 | -0.14(-1.13%) |
Feb 06, 2024 | 11.98 | 12.44 | 11.90 | 12.35 | 1,233,132 | +0.33(+2.73%) |
Feb 05, 2024 | 12.22 | 12.29 | 11.91 | 12.02 | 790,501 | -0.46(-3.67%) |
Feb 02, 2024 | 12.61 | 12.63 | 12.25 | 12.48 | 551,918 | -0.40(-3.09%) |