Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 13.57 | 14.19 | 13.56 | 13.71 | 31,284 | +0.14(+1.07%) |
Apr 19, 2024 | 13.87 | 13.92 | 13.56 | 13.57 | 7,246 | -0.18(-1.31%) |
Apr 18, 2024 | 13.57 | 13.87 | 13.57 | 13.75 | 13,723 | -0.21(-1.52%) |
Apr 17, 2024 | 13.43 | 13.97 | 13.43 | 13.96 | 36,244 | +0.53(+3.96%) |
Apr 16, 2024 | 13.64 | 13.80 | 13.43 | 13.43 | 28,392 | -0.24(-1.76%) |
Apr 15, 2024 | 13.61 | 13.75 | 13.55 | 13.67 | 14,245 | +0.03(+0.22%) |
Apr 12, 2024 | 13.55 | 13.69 | 13.55 | 13.64 | 33,003 | +0.03(+0.22%) |
Apr 11, 2024 | 13.52 | 13.65 | 13.48 | 13.61 | 53,195 | +0.01(+0.07%) |
Apr 10, 2024 | 13.49 | 13.64 | 13.43 | 13.60 | 36,545 | +0.07(+0.52%) |
Apr 09, 2024 | 13.55 | 13.60 | 13.48 | 13.53 | 36,279 | -0.02(-0.15%) |
Apr 08, 2024 | 13.41 | 13.60 | 13.32 | 13.55 | 66,332 | -0.10(-0.73%) |
Apr 05, 2024 | 13.27 | 13.70 | 13.20 | 13.65 | 290,210 | +3.11(+29.51%) |
Apr 04, 2024 | 10.51 | 10.54 | 10.26 | 10.54 | 40,013 | +0.29(+2.83%) |
Apr 03, 2024 | 10.64 | 10.71 | 10.05 | 10.25 | 15,101 | -0.38(-3.57%) |
Apr 02, 2024 | 10.51 | 10.70 | 10.30 | 10.63 | 11,163 | +0.02(+0.19%) |
Apr 01, 2024 | 10.65 | 10.65 | 10.26 | 10.61 | 6,991 | +0.26(+2.49%) |
Mar 28, 2024 | 10.34 | 10.55 | 10.02 | 10.35 | 9,663 | -0.15(-1.41%) |
Mar 27, 2024 | 10.38 | 10.50 | 10.20 | 10.50 | 14,310 | +0.24(+2.34%) |
Mar 26, 2024 | 10.54 | 10.67 | 10.13 | 10.26 | 4,580 | -0.40(-3.77%) |
Mar 25, 2024 | 10.60 | 10.82 | 10.36 | 10.66 | 10,412 | +0.16(+1.54%) |
Mar 22, 2024 | 10.53 | 10.60 | 10.36 | 10.50 | 9,775 | +0.10(+0.96%) |
Mar 21, 2024 | 10.60 | 10.68 | 10.02 | 10.40 | 21,474 | -0.26(-2.44%) |
Mar 20, 2024 | 10.96 | 10.96 | 10.07 | 10.66 | 12,513 | -0.26(-2.38%) |
Mar 19, 2024 | 10.50 | 10.92 | 10.12 | 10.92 | 23,616 | +0.39(+3.70%) |
Mar 18, 2024 | 10.19 | 10.60 | 10.00 | 10.53 | 37,402 | +0.59(+5.94%) |
Mar 15, 2024 | 9.820 | 10.00 | 9.670 | 9.940 | 66,268 | +0.21(+2.16%) |
Mar 14, 2024 | 9.160 | 9.750 | 9.000 | 9.730 | 29,323 | +0.59(+6.46%) |
Mar 13, 2024 | 9.100 | 9.319 | 9.100 | 9.140 | 5,304 | +0.01(+0.11%) |
Mar 12, 2024 | 8.900 | 9.140 | 8.865 | 9.130 | 18,545 | +0.14(+1.56%) |
Mar 11, 2024 | 8.600 | 9.000 | 8.600 | 8.990 | 12,405 | +0.19(+2.16%) |
Mar 08, 2024 | 8.730 | 8.920 | 8.690 | 8.800 | 3,466 | -0.17(-1.90%) |
Mar 07, 2024 | 8.870 | 8.970 | 8.610 | 8.970 | 6,867 | +0.07(+0.79%) |
Mar 06, 2024 | 8.850 | 8.970 | 8.800 | 8.900 | 16,826 | -0.03(-0.34%) |
Mar 05, 2024 | 8.850 | 9.090 | 8.600 | 8.930 | 13,366 | -0.07(-0.78%) |
Mar 04, 2024 | 8.950 | 9.000 | 8.710 | 9.000 | 17,209 | +0.03(+0.33%) |
Mar 01, 2024 | 8.720 | 9.010 | 8.500 | 8.970 | 17,081 | +0.04(+0.45%) |
Feb 29, 2024 | 8.934 | 9.102 | 8.800 | 8.930 | 13,413 | -0.14(-1.54%) |
Feb 28, 2024 | 9.200 | 9.242 | 8.930 | 9.070 | 11,852 | -0.16(-1.79%) |
Feb 27, 2024 | 9.190 | 9.370 | 9.050 | 9.235 | 2,670 | +0.06(+0.71%) |
Feb 26, 2024 | 9.010 | 9.385 | 9.010 | 9.170 | 7,785 | +0.12(+1.33%) |
Feb 23, 2024 | 9.400 | 9.400 | 9.050 | 9.050 | 7,724 | -0.30(-3.21%) |
Feb 22, 2024 | 9.250 | 9.380 | 9.190 | 9.350 | 13,173 | +0.08(+0.86%) |
Feb 21, 2024 | 9.300 | 9.380 | 9.200 | 9.270 | 3,545 | +0.07(+0.76%) |
Feb 20, 2024 | 9.250 | 9.485 | 9.200 | 9.200 | 1,991 | -0.14(-1.50%) |
Feb 16, 2024 | 9.200 | 9.491 | 9.200 | 9.340 | 8,690 | +0.12(+1.30%) |
Feb 15, 2024 | 9.330 | 9.440 | 9.220 | 9.220 | 5,777 | +0.00(+0.00%) |
Feb 14, 2024 | 9.370 | 9.480 | 9.220 | 9.220 | 8,419 | -0.21(-2.23%) |
Feb 13, 2024 | 9.200 | 9.500 | 9.200 | 9.430 | 6,870 | +0.15(+1.62%) |
Feb 12, 2024 | 9.350 | 9.490 | 9.120 | 9.280 | 11,370 | -0.18(-1.90%) |
Feb 09, 2024 | 9.270 | 9.700 | 9.260 | 9.460 | 10,923 | +0.19(+2.05%) |
Feb 08, 2024 | 9.380 | 9.450 | 9.120 | 9.270 | 8,238 | -0.15(-1.59%) |
Feb 07, 2024 | 9.600 | 9.690 | 9.400 | 9.420 | 10,645 | -0.13(-1.36%) |
Feb 06, 2024 | 9.400 | 9.647 | 9.126 | 9.550 | 17,435 | +0.06(+0.63%) |
Feb 05, 2024 | 9.000 | 9.497 | 8.920 | 9.490 | 43,340 | +0.53(+5.86%) |
Feb 02, 2024 | 8.880 | 9.040 | 8.879 | 8.965 | 6,126 | +0.05(+0.62%) |