Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 10.63 | 11.01 | 10.63 | 10.99 | 260,202 | +0.28(+2.61%) |
Apr 23, 2024 | 10.53 | 10.79 | 10.53 | 10.71 | 167,181 | +0.20(+1.90%) |
Apr 22, 2024 | 10.30 | 10.63 | 10.14 | 10.51 | 262,857 | +0.50(+5.00%) |
Apr 19, 2024 | 9.880 | 10.08 | 9.680 | 10.01 | 336,791 | +0.09(+0.91%) |
Apr 18, 2024 | 9.940 | 10.13 | 9.820 | 9.920 | 253,679 | +0.06(+0.61%) |
Apr 17, 2024 | 10.03 | 10.17 | 9.840 | 9.860 | 236,993 | -0.04(-0.40%) |
Apr 16, 2024 | 9.800 | 9.990 | 9.780 | 9.900 | 286,554 | -0.09(-0.90%) |
Apr 15, 2024 | 10.07 | 10.07 | 9.800 | 9.990 | 286,282 | -0.03(-0.30%) |
Apr 12, 2024 | 10.21 | 10.31 | 9.960 | 10.02 | 182,482 | -0.37(-3.56%) |
Apr 11, 2024 | 10.41 | 10.70 | 10.11 | 10.39 | 248,715 | +0.08(+0.78%) |
Apr 10, 2024 | 10.63 | 10.97 | 10.13 | 10.31 | 234,796 | -0.72(-6.53%) |
Apr 09, 2024 | 11.23 | 11.31 | 10.84 | 11.03 | 259,053 | -0.14(-1.25%) |
Apr 08, 2024 | 11.54 | 11.54 | 11.15 | 11.17 | 202,655 | -0.24(-2.10%) |
Apr 05, 2024 | 11.33 | 11.55 | 11.21 | 11.41 | 169,450 | +0.04(+0.35%) |
Apr 04, 2024 | 12.09 | 12.28 | 11.36 | 11.37 | 288,680 | -0.50(-4.21%) |
Apr 03, 2024 | 11.50 | 11.88 | 11.50 | 11.87 | 339,167 | +0.18(+1.54%) |
Apr 02, 2024 | 11.02 | 11.72 | 10.96 | 11.69 | 407,821 | -0.02(-0.17%) |
Apr 01, 2024 | 11.63 | 11.75 | 11.53 | 11.71 | 337,136 | +0.08(+0.69%) |
Mar 28, 2024 | 11.68 | 11.57 | 11.57 | 11.63 | 314,913 | -0.09(-0.77%) |
Mar 27, 2024 | 11.70 | 11.75 | 11.58 | 11.72 | 201,138 | +0.17(+1.47%) |
Mar 26, 2024 | 11.55 | 11.77 | 11.38 | 11.55 | 365,901 | +0.12(+1.05%) |
Mar 25, 2024 | 11.21 | 11.55 | 11.13 | 11.43 | 283,234 | +0.21(+1.87%) |
Mar 22, 2024 | 11.10 | 11.25 | 10.98 | 11.22 | 239,895 | +0.15(+1.36%) |
Mar 21, 2024 | 11.20 | 11.30 | 11.03 | 11.07 | 297,873 | -0.01(-0.09%) |
Mar 20, 2024 | 10.59 | 11.14 | 10.53 | 11.08 | 311,545 | +0.42(+3.94%) |
Mar 19, 2024 | 10.17 | 10.71 | 10.16 | 10.66 | 379,920 | +0.47(+4.61%) |
Mar 18, 2024 | 10.36 | 10.50 | 10.19 | 10.19 | 353,462 | -0.13(-1.26%) |
Mar 15, 2024 | 9.590 | 10.37 | 9.590 | 10.32 | 3,861,796 | +0.66(+6.83%) |
Mar 14, 2024 | 9.730 | 9.830 | 9.480 | 9.660 | 622,524 | -0.18(-1.83%) |
Mar 13, 2024 | 9.950 | 10.13 | 9.655 | 9.840 | 653,836 | -0.17(-1.70%) |
Mar 12, 2024 | 9.680 | 10.06 | 9.530 | 10.01 | 742,520 | +0.42(+4.38%) |
Mar 11, 2024 | 10.58 | 10.80 | 9.220 | 9.590 | 1,068,410 | -1.41(-12.82%) |
Mar 08, 2024 | 11.93 | 11.93 | 10.68 | 11.00 | 788,145 | -0.79(-6.70%) |
Mar 07, 2024 | 12.00 | 12.40 | 11.04 | 11.79 | 2,986,849 | +2.21(+23.07%) |
Mar 06, 2024 | 9.620 | 9.670 | 9.270 | 9.580 | 387,639 | +0.11(+1.16%) |
Mar 05, 2024 | 9.560 | 9.810 | 9.255 | 9.470 | 454,331 | -0.27(-2.77%) |
Mar 04, 2024 | 9.980 | 10.09 | 9.650 | 9.740 | 339,999 | -0.18(-1.81%) |
Mar 01, 2024 | 9.640 | 10.00 | 9.470 | 9.920 | 229,477 | +0.31(+3.23%) |
Feb 29, 2024 | 9.680 | 9.805 | 9.500 | 9.610 | 269,479 | +0.14(+1.48%) |
Feb 28, 2024 | 9.570 | 9.590 | 9.420 | 9.470 | 243,297 | -0.23(-2.37%) |
Feb 27, 2024 | 9.700 | 9.760 | 9.550 | 9.700 | 234,053 | +0.11(+1.15%) |
Feb 26, 2024 | 9.460 | 9.630 | 9.450 | 9.590 | 221,314 | +0.13(+1.37%) |
Feb 23, 2024 | 9.380 | 9.555 | 9.300 | 9.460 | 284,554 | -0.02(-0.21%) |
Feb 22, 2024 | 9.660 | 9.680 | 9.430 | 9.480 | 255,621 | -0.04(-0.42%) |
Feb 21, 2024 | 9.550 | 9.570 | 9.395 | 9.520 | 270,537 | -0.20(-2.06%) |
Feb 20, 2024 | 9.850 | 9.865 | 9.680 | 9.720 | 201,201 | -0.30(-2.99%) |
Feb 16, 2024 | 10.38 | 10.38 | 10.02 | 10.02 | 202,329 | -0.45(-4.30%) |
Feb 15, 2024 | 10.05 | 10.48 | 9.945 | 10.47 | 280,172 | +0.48(+4.80%) |
Feb 14, 2024 | 9.710 | 10.37 | 9.570 | 9.990 | 203,119 | +0.46(+4.83%) |
Feb 13, 2024 | 10.42 | 10.42 | 9.450 | 9.530 | 270,473 | -1.16(-10.85%) |
Feb 12, 2024 | 10.59 | 10.90 | 10.59 | 10.69 | 190,805 | +0.10(+0.94%) |
Feb 09, 2024 | 10.42 | 10.61 | 10.29 | 10.59 | 203,519 | +0.31(+3.02%) |
Feb 08, 2024 | 10.23 | 10.44 | 10.10 | 10.28 | 213,357 | +0.25(+2.49%) |
Feb 07, 2024 | 10.19 | 10.19 | 9.880 | 10.03 | 166,514 | -0.09(-0.89%) |
Feb 06, 2024 | 9.690 | 10.12 | 9.690 | 10.12 | 188,423 | +0.41(+4.22%) |
Feb 05, 2024 | 9.890 | 9.890 | 9.650 | 9.710 | 192,292 | -0.27(-2.71%) |
Feb 02, 2024 | 10.35 | 10.38 | 9.924 | 9.980 | 139,345 | -0.49(-4.68%) |