Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 13.90 | 15.00 | 13.56 | 14.96 | 163,732 | +0.76(+5.35%) |
May 09, 2024 | 14.20 | 14.39 | 13.93 | 14.20 | 117,167 | +0.07(+0.50%) |
May 08, 2024 | 14.20 | 14.50 | 13.94 | 14.13 | 121,044 | -0.31(-2.15%) |
May 07, 2024 | 14.28 | 14.95 | 14.20 | 14.44 | 171,052 | +0.15(+1.05%) |
May 06, 2024 | 14.31 | 14.41 | 13.94 | 14.29 | 197,562 | +0.10(+0.70%) |
May 03, 2024 | 14.42 | 14.42 | 13.87 | 14.19 | 146,162 | -0.07(-0.49%) |
May 02, 2024 | 13.75 | 14.59 | 13.66 | 14.26 | 190,133 | +0.69(+5.08%) |
May 01, 2024 | 13.73 | 13.88 | 13.45 | 13.57 | 93,513 | -0.11(-0.80%) |
Apr 30, 2024 | 13.60 | 13.90 | 13.19 | 13.68 | 109,308 | -0.25(-1.79%) |
Apr 29, 2024 | 13.11 | 13.98 | 13.11 | 13.93 | 124,093 | +0.92(+7.07%) |
Apr 26, 2024 | 13.18 | 13.43 | 12.91 | 13.01 | 200,018 | -0.03(-0.23%) |
Apr 25, 2024 | 12.73 | 13.20 | 12.57 | 13.04 | 175,013 | -0.06(-0.46%) |
Apr 24, 2024 | 13.89 | 13.89 | 12.94 | 13.10 | 156,579 | -0.63(-4.59%) |
Apr 23, 2024 | 13.08 | 13.95 | 13.05 | 13.73 | 190,933 | +0.57(+4.33%) |
Apr 22, 2024 | 12.88 | 13.35 | 12.66 | 13.16 | 182,893 | +0.39(+3.05%) |
Apr 19, 2024 | 12.81 | 13.06 | 12.54 | 12.77 | 120,909 | -0.13(-1.01%) |
Apr 18, 2024 | 12.90 | 13.10 | 12.64 | 12.90 | 116,170 | +0.06(+0.47%) |
Apr 17, 2024 | 12.81 | 13.11 | 12.67 | 12.84 | 123,817 | +0.16(+1.30%) |
Apr 16, 2024 | 12.21 | 12.84 | 11.93 | 12.68 | 131,360 | +0.37(+2.97%) |
Apr 15, 2024 | 12.71 | 12.71 | 12.19 | 12.31 | 125,793 | -0.56(-4.35%) |
Apr 12, 2024 | 13.02 | 13.02 | 12.26 | 12.87 | 196,669 | -0.06(-0.46%) |
Apr 11, 2024 | 12.26 | 12.95 | 11.97 | 12.93 | 169,196 | +0.71(+5.81%) |
Apr 10, 2024 | 12.07 | 12.28 | 11.68 | 12.22 | 167,140 | -0.04(-0.33%) |
Apr 09, 2024 | 11.00 | 12.30 | 10.91 | 12.26 | 185,872 | +1.19(+10.75%) |
Apr 08, 2024 | 11.60 | 11.90 | 11.01 | 11.07 | 172,218 | -0.12(-1.07%) |
Apr 05, 2024 | 10.93 | 11.69 | 10.92 | 11.19 | 179,532 | +0.19(+1.73%) |
Apr 04, 2024 | 11.40 | 11.71 | 10.97 | 11.00 | 157,109 | -0.19(-1.70%) |
Apr 03, 2024 | 11.73 | 11.73 | 11.07 | 11.19 | 157,646 | -0.79(-6.59%) |
Apr 02, 2024 | 11.23 | 12.18 | 11.07 | 11.98 | 196,144 | +0.67(+5.92%) |
Apr 01, 2024 | 11.04 | 11.70 | 10.83 | 11.31 | 227,867 | +0.42(+3.86%) |
Mar 28, 2024 | 10.79 | 11.32 | 10.60 | 10.89 | 353,749 | +0.85(+8.47%) |
Mar 27, 2024 | 10.15 | 10.80 | 10.15 | 10.04 | 354,656 | +0.74(+7.96%) |
Mar 26, 2024 | 8.840 | 9.330 | 8.534 | 9.300 | 99,028 | +0.30(+3.33%) |
Mar 25, 2024 | 8.510 | 9.110 | 8.510 | 9.000 | 54,907 | +0.58(+6.89%) |
Mar 22, 2024 | 8.060 | 8.675 | 8.013 | 8.420 | 29,050 | +0.38(+4.73%) |
Mar 21, 2024 | 8.230 | 8.230 | 7.770 | 8.040 | 75,943 | -0.11(-1.35%) |
Mar 20, 2024 | 7.870 | 8.180 | 7.870 | 8.150 | 29,836 | +0.18(+2.26%) |
Mar 19, 2024 | 8.080 | 8.175 | 7.640 | 7.970 | 37,959 | -0.07(-0.87%) |
Mar 18, 2024 | 8.560 | 8.560 | 8.010 | 8.040 | 49,740 | -0.56(-6.51%) |
Mar 15, 2024 | 8.990 | 9.150 | 8.410 | 8.600 | 221,405 | -0.01(-0.12%) |
Mar 14, 2024 | 9.050 | 9.050 | 8.390 | 8.610 | 35,987 | -0.44(-4.86%) |
Mar 13, 2024 | 8.950 | 9.230 | 8.910 | 9.050 | 26,499 | +0.05(+0.56%) |
Mar 12, 2024 | 9.225 | 9.225 | 8.860 | 9.000 | 38,590 | -0.23(-2.49%) |
Mar 11, 2024 | 9.230 | 9.330 | 9.020 | 9.230 | 21,312 | -0.06(-0.65%) |
Mar 08, 2024 | 9.480 | 9.480 | 9.100 | 9.290 | 22,342 | +0.00(+0.00%) |
Mar 07, 2024 | 9.480 | 9.480 | 9.080 | 9.290 | 26,723 | -0.08(-0.85%) |
Mar 06, 2024 | 9.480 | 9.605 | 9.250 | 9.370 | 46,672 | +0.07(+0.75%) |
Mar 05, 2024 | 9.450 | 9.710 | 9.250 | 9.300 | 20,978 | -0.32(-3.33%) |
Mar 04, 2024 | 9.680 | 9.875 | 9.423 | 9.620 | 25,246 | -0.10(-1.03%) |
Mar 01, 2024 | 9.650 | 9.900 | 9.530 | 9.720 | 23,578 | -0.01(-0.10%) |
Feb 29, 2024 | 9.780 | 9.960 | 9.660 | 9.730 | 31,489 | +0.21(+2.21%) |
Feb 28, 2024 | 9.790 | 9.790 | 9.470 | 9.520 | 17,830 | -0.27(-2.76%) |
Feb 27, 2024 | 9.440 | 10.01 | 9.402 | 9.790 | 20,952 | +0.50(+5.38%) |
Feb 26, 2024 | 9.280 | 9.580 | 9.280 | 9.290 | 25,081 | +0.01(+0.11%) |
Feb 23, 2024 | 9.110 | 9.320 | 9.050 | 9.280 | 14,612 | +0.13(+1.42%) |
Feb 22, 2024 | 9.390 | 9.430 | 9.000 | 9.150 | 42,996 | -0.32(-3.38%) |
Feb 21, 2024 | 9.620 | 9.620 | 9.245 | 9.470 | 28,277 | -0.11(-1.15%) |
Feb 20, 2024 | 9.580 | 9.900 | 9.390 | 9.580 | 40,988 | -0.19(-1.94%) |
Feb 16, 2024 | 9.740 | 10.17 | 9.580 | 9.770 | 59,611 | +0.00(+0.00%) |
Feb 15, 2024 | 9.020 | 9.800 | 8.950 | 9.770 | 85,325 | +0.82(+9.16%) |
Feb 14, 2024 | 8.680 | 9.010 | 8.600 | 8.950 | 31,777 | +0.45(+5.29%) |
Feb 13, 2024 | 8.680 | 8.897 | 8.440 | 8.500 | 47,898 | -0.60(-6.59%) |
Feb 12, 2024 | 8.850 | 9.310 | 8.850 | 9.100 | 59,706 | +0.30(+3.41%) |
Feb 09, 2024 | 8.830 | 9.110 | 8.755 | 8.800 | 34,413 | +0.05(+0.57%) |
Feb 08, 2024 | 8.920 | 8.985 | 8.620 | 8.750 | 46,028 | -0.10(-1.13%) |
Feb 07, 2024 | 9.740 | 9.790 | 8.830 | 8.850 | 66,891 | -0.90(-9.23%) |
Feb 06, 2024 | 9.420 | 9.750 | 9.420 | 9.750 | 26,198 | +0.34(+3.61%) |
Feb 05, 2024 | 9.200 | 9.410 | 9.000 | 9.410 | 64,620 | +0.12(+1.29%) |
Feb 02, 2024 | 9.310 | 9.580 | 9.250 | 9.290 | 26,873 | -0.12(-1.28%) |
Feb 01, 2024 | 9.520 | 9.530 | 8.990 | 9.410 | 34,921 | -0.06(-0.63%) |
Jan 31, 2024 | 9.600 | 9.600 | 9.290 | 9.470 | 82,986 | -0.11(-1.15%) |
Jan 30, 2024 | 9.400 | 9.750 | 9.320 | 9.580 | 34,383 | +0.29(+3.12%) |
Jan 29, 2024 | 9.250 | 9.320 | 8.990 | 9.290 | 30,938 | +0.02(+0.22%) |
Jan 26, 2024 | 9.520 | 9.520 | 9.190 | 9.270 | 24,178 | -0.13(-1.38%) |
Jan 25, 2024 | 9.410 | 9.447 | 9.203 | 9.400 | 26,953 | +0.19(+2.06%) |
Jan 24, 2024 | 9.480 | 9.480 | 8.950 | 9.210 | 59,317 | -0.20(-2.13%) |
Jan 23, 2024 | 9.230 | 9.700 | 9.130 | 9.410 | 65,171 | +0.32(+3.52%) |
Jan 22, 2024 | 8.730 | 9.120 | 8.644 | 9.090 | 31,442 | +0.45(+5.21%) |
Jan 19, 2024 | 8.660 | 8.680 | 8.470 | 8.640 | 39,808 | +0.04(+0.47%) |
Jan 18, 2024 | 8.322 | 8.660 | 8.322 | 8.600 | 30,135 | +0.20(+2.38%) |
Jan 17, 2024 | 8.290 | 8.480 | 8.205 | 8.400 | 50,537 | -0.06(-0.71%) |
Jan 16, 2024 | 8.580 | 8.660 | 8.460 | 8.460 | 46,206 | -0.22(-2.53%) |
Jan 12, 2024 | 8.750 | 8.910 | 8.560 | 8.680 | 46,970 | +0.08(+0.93%) |
Jan 11, 2024 | 8.585 | 8.760 | 8.585 | 8.600 | 30,673 | -0.22(-2.49%) |
Jan 10, 2024 | 8.710 | 8.920 | 8.710 | 8.820 | 34,880 | +0.02(+0.23%) |
Jan 09, 2024 | 9.000 | 9.030 | 8.780 | 8.800 | 50,084 | -0.39(-4.24%) |
Jan 08, 2024 | 8.870 | 9.230 | 8.752 | 9.190 | 51,469 | +0.33(+3.72%) |
Jan 05, 2024 | 8.930 | 9.170 | 8.670 | 8.860 | 285,067 | -0.22(-2.42%) |
Jan 04, 2024 | 9.180 | 9.180 | 8.550 | 9.080 | 58,971 | +0.00(+0.00%) |
Jan 03, 2024 | 9.390 | 9.434 | 8.990 | 9.080 | 124,522 | -0.34(-3.61%) |