Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.500 | 9.710 | 9.405 | 9.710 | 453,793 | +0.32(+3.41%) |
Apr 25, 2024 | 9.790 | 9.970 | 9.350 | 9.390 | 519,348 | -0.66(-6.57%) |
Apr 24, 2024 | 9.760 | 10.06 | 9.680 | 10.05 | 620,687 | +0.29(+2.97%) |
Apr 23, 2024 | 9.600 | 10.09 | 9.500 | 9.760 | 981,215 | +0.14(+1.46%) |
Apr 22, 2024 | 10.36 | 10.42 | 9.550 | 9.620 | 713,507 | -0.73(-7.05%) |
Apr 19, 2024 | 10.20 | 10.59 | 9.980 | 10.35 | 544,520 | +0.00(+0.00%) |
Apr 18, 2024 | 10.77 | 10.77 | 10.16 | 10.35 | 546,149 | -0.39(-3.63%) |
Apr 17, 2024 | 11.28 | 11.37 | 10.71 | 10.74 | 711,866 | -0.52(-4.58%) |
Apr 16, 2024 | 11.96 | 11.96 | 11.25 | 11.26 | 514,233 | -0.85(-7.06%) |
Apr 15, 2024 | 13.31 | 13.31 | 11.95 | 12.11 | 560,074 | -1.25(-9.36%) |
Apr 12, 2024 | 13.52 | 13.59 | 13.14 | 13.36 | 315,791 | -0.32(-2.34%) |
Apr 11, 2024 | 13.19 | 14.03 | 13.19 | 13.68 | 357,785 | +0.54(+4.11%) |
Apr 10, 2024 | 13.95 | 13.95 | 12.99 | 13.14 | 491,653 | -1.26(-8.75%) |
Apr 09, 2024 | 14.05 | 14.46 | 14.05 | 14.40 | 219,104 | +0.33(+2.35%) |
Apr 08, 2024 | 14.34 | 14.46 | 13.95 | 14.07 | 324,067 | -0.18(-1.26%) |
Apr 05, 2024 | 14.41 | 14.41 | 14.09 | 14.25 | 303,044 | -0.16(-1.11%) |
Apr 04, 2024 | 14.97 | 15.10 | 14.40 | 14.41 | 220,428 | -0.30(-2.04%) |
Apr 03, 2024 | 14.81 | 14.82 | 14.40 | 14.71 | 270,016 | -0.20(-1.34%) |
Apr 02, 2024 | 15.02 | 15.12 | 14.81 | 14.91 | 295,619 | -0.45(-2.93%) |
Apr 01, 2024 | 15.80 | 15.80 | 15.04 | 15.36 | 398,832 | -0.39(-2.48%) |
Mar 28, 2024 | 15.50 | 15.79 | 15.77 | 15.75 | 403,157 | +0.25(+1.61%) |
Mar 27, 2024 | 14.53 | 15.50 | 14.50 | 15.50 | 314,720 | +1.07(+7.42%) |
Mar 26, 2024 | 14.59 | 14.59 | 14.27 | 14.43 | 341,304 | +0.03(+0.21%) |
Mar 25, 2024 | 14.66 | 14.73 | 14.38 | 14.40 | 235,130 | -0.26(-1.77%) |
Mar 22, 2024 | 14.95 | 15.06 | 14.63 | 14.66 | 368,058 | -0.38(-2.53%) |
Mar 21, 2024 | 15.12 | 15.34 | 14.79 | 15.04 | 353,424 | +0.14(+0.94%) |
Mar 20, 2024 | 14.41 | 15.02 | 14.14 | 14.90 | 252,447 | +0.45(+3.11%) |
Mar 19, 2024 | 14.26 | 14.83 | 14.16 | 14.45 | 355,599 | +0.04(+0.28%) |
Mar 18, 2024 | 14.71 | 14.99 | 14.27 | 14.41 | 428,666 | -0.39(-2.64%) |
Mar 15, 2024 | 14.55 | 14.88 | 14.50 | 14.80 | 1,515,752 | +0.18(+1.23%) |
Mar 14, 2024 | 15.15 | 15.15 | 14.35 | 14.62 | 428,609 | -0.53(-3.50%) |
Mar 13, 2024 | 15.18 | 15.53 | 15.13 | 15.15 | 403,024 | -0.10(-0.66%) |
Mar 12, 2024 | 14.86 | 15.31 | 14.79 | 15.25 | 472,734 | +0.44(+2.97%) |
Mar 11, 2024 | 14.09 | 14.83 | 14.00 | 14.81 | 373,749 | +0.75(+5.33%) |
Mar 08, 2024 | 14.29 | 14.55 | 13.92 | 14.06 | 592,917 | -0.03(-0.21%) |
Mar 07, 2024 | 14.14 | 14.28 | 14.00 | 14.09 | 394,925 | +0.08(+0.57%) |
Mar 06, 2024 | 14.12 | 14.20 | 13.83 | 14.01 | 497,035 | +0.01(+0.07%) |
Mar 05, 2024 | 14.61 | 14.65 | 13.93 | 14.00 | 588,510 | -0.64(-4.37%) |
Mar 04, 2024 | 14.83 | 15.01 | 14.41 | 14.64 | 536,988 | -0.18(-1.21%) |
Mar 01, 2024 | 14.90 | 15.14 | 14.67 | 14.82 | 514,587 | -0.08(-0.54%) |
Feb 29, 2024 | 14.92 | 15.27 | 14.83 | 14.90 | 593,939 | +0.27(+1.85%) |
Feb 28, 2024 | 14.69 | 14.81 | 14.50 | 14.63 | 328,665 | -0.23(-1.55%) |
Feb 27, 2024 | 14.76 | 15.10 | 14.60 | 14.86 | 440,158 | +0.29(+1.99%) |
Feb 26, 2024 | 14.10 | 14.74 | 14.03 | 14.57 | 466,185 | +0.42(+2.97%) |
Feb 23, 2024 | 14.43 | 14.64 | 14.11 | 14.15 | 405,245 | -0.38(-2.62%) |
Feb 22, 2024 | 15.00 | 15.04 | 14.41 | 14.53 | 467,356 | -0.19(-1.29%) |
Feb 21, 2024 | 15.18 | 15.31 | 14.49 | 14.72 | 599,543 | -0.71(-4.60%) |
Feb 20, 2024 | 15.33 | 15.60 | 14.96 | 15.43 | 962,625 | -0.14(-0.90%) |
Feb 16, 2024 | 15.91 | 16.00 | 15.55 | 15.57 | 438,896 | -0.41(-2.57%) |
Feb 15, 2024 | 15.86 | 16.07 | 15.37 | 15.98 | 532,763 | +0.40(+2.57%) |
Feb 14, 2024 | 15.67 | 15.93 | 15.42 | 15.58 | 504,470 | +0.16(+1.04%) |
Feb 13, 2024 | 15.88 | 16.04 | 15.20 | 15.42 | 815,644 | -1.11(-6.72%) |
Feb 12, 2024 | 16.74 | 16.83 | 16.22 | 16.53 | 571,567 | -0.14(-0.84%) |
Feb 09, 2024 | 15.94 | 17.02 | 15.80 | 16.67 | 974,261 | +0.87(+5.51%) |
Feb 08, 2024 | 16.05 | 16.05 | 15.52 | 15.80 | 897,717 | -0.16(-1.00%) |
Feb 07, 2024 | 18.18 | 18.30 | 15.77 | 15.96 | 1,958,394 | -2.62(-14.10%) |
Feb 06, 2024 | 20.71 | 21.66 | 18.55 | 18.58 | 754,293 | -1.42(-7.10%) |
Feb 05, 2024 | 20.05 | 20.35 | 19.68 | 20.00 | 397,076 | -0.39(-1.91%) |
Feb 02, 2024 | 19.94 | 20.49 | 19.73 | 20.39 | 346,994 | +0.20(+0.99%) |