Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.13 | 11.36 | 10.82 | 11.30 | 682,345 | +0.16(+1.44%) |
Apr 24, 2024 | 10.72 | 11.17 | 10.72 | 11.14 | 819,290 | +0.58(+5.49%) |
Apr 23, 2024 | 10.60 | 10.89 | 10.51 | 10.56 | 633,940 | -0.03(-0.28%) |
Apr 22, 2024 | 10.44 | 10.75 | 10.19 | 10.59 | 914,222 | +0.23(+2.22%) |
Apr 19, 2024 | 10.81 | 10.86 | 10.27 | 10.36 | 1,159,439 | -0.46(-4.25%) |
Apr 18, 2024 | 11.11 | 11.19 | 10.73 | 10.82 | 919,959 | -0.33(-2.96%) |
Apr 17, 2024 | 11.50 | 11.62 | 11.14 | 11.15 | 807,262 | -0.44(-3.80%) |
Apr 16, 2024 | 11.50 | 11.77 | 11.21 | 11.59 | 828,001 | +0.04(+0.35%) |
Apr 15, 2024 | 11.66 | 11.73 | 11.25 | 11.55 | 1,191,924 | -0.15(-1.28%) |
Apr 12, 2024 | 11.65 | 11.90 | 11.32 | 11.70 | 845,104 | -0.13(-1.10%) |
Apr 11, 2024 | 11.67 | 12.32 | 11.55 | 11.83 | 1,117,100 | +0.30(+2.60%) |
Apr 10, 2024 | 11.40 | 12.74 | 11.32 | 11.53 | 2,237,163 | -0.25(-2.12%) |
Apr 09, 2024 | 11.78 | 12.06 | 11.55 | 11.78 | 1,378,263 | +0.15(+1.29%) |
Apr 08, 2024 | 11.50 | 11.72 | 11.38 | 11.63 | 695,380 | +0.29(+2.56%) |
Apr 05, 2024 | 11.53 | 11.62 | 11.29 | 11.34 | 674,926 | -0.17(-1.48%) |
Apr 04, 2024 | 11.80 | 12.04 | 11.43 | 11.51 | 863,070 | -0.09(-0.78%) |
Apr 03, 2024 | 11.70 | 11.95 | 11.53 | 11.60 | 762,468 | -0.29(-2.44%) |
Apr 02, 2024 | 12.27 | 12.27 | 11.78 | 11.89 | 968,546 | -0.46(-3.72%) |
Apr 01, 2024 | 12.40 | 12.64 | 12.14 | 12.35 | 802,304 | -0.05(-0.40%) |
Mar 28, 2024 | 12.36 | 12.41 | 12.39 | 12.40 | 997,598 | -0.06(-0.48%) |
Mar 27, 2024 | 11.21 | 12.59 | 11.20 | 12.46 | 1,951,084 | +1.29(+11.55%) |
Mar 26, 2024 | 11.12 | 12.07 | 11.04 | 11.17 | 1,930,866 | -0.20(-1.76%) |
Mar 25, 2024 | 11.67 | 13.17 | 10.54 | 11.37 | 8,391,526 | -3.29(-22.44%) |
Mar 22, 2024 | 14.80 | 14.81 | 14.52 | 14.66 | 1,064,303 | -0.21(-1.41%) |
Mar 21, 2024 | 15.33 | 15.45 | 14.87 | 14.87 | 1,100,769 | -0.11(-0.73%) |
Mar 20, 2024 | 14.39 | 15.20 | 14.23 | 14.98 | 776,435 | +0.62(+4.32%) |
Mar 19, 2024 | 14.32 | 14.62 | 13.87 | 14.36 | 995,812 | -0.16(-1.10%) |
Mar 18, 2024 | 14.43 | 14.58 | 14.17 | 14.52 | 1,714,787 | +0.30(+2.11%) |
Mar 15, 2024 | 14.30 | 14.51 | 14.15 | 14.22 | 1,031,911 | -0.28(-1.93%) |
Mar 14, 2024 | 15.27 | 15.27 | 14.32 | 14.50 | 1,057,541 | -0.64(-4.23%) |
Mar 13, 2024 | 15.50 | 15.82 | 15.07 | 15.14 | 600,769 | -0.55(-3.51%) |
Mar 12, 2024 | 16.40 | 16.45 | 15.17 | 15.69 | 1,051,218 | -0.53(-3.27%) |
Mar 11, 2024 | 16.20 | 16.60 | 16.00 | 16.22 | 665,881 | -0.03(-0.18%) |
Mar 08, 2024 | 17.53 | 17.61 | 16.24 | 16.25 | 887,882 | -0.96(-5.58%) |
Mar 07, 2024 | 16.88 | 17.38 | 16.54 | 17.21 | 887,598 | +0.46(+2.75%) |
Mar 06, 2024 | 16.95 | 17.03 | 16.29 | 16.75 | 705,335 | +0.17(+1.03%) |
Mar 05, 2024 | 16.40 | 16.88 | 16.19 | 16.58 | 733,160 | -0.15(-0.90%) |
Mar 04, 2024 | 17.74 | 17.83 | 16.60 | 16.73 | 1,047,824 | -0.93(-5.27%) |
Mar 01, 2024 | 16.54 | 18.63 | 16.29 | 17.66 | 1,990,336 | +1.39(+8.54%) |
Feb 29, 2024 | 16.29 | 16.65 | 16.08 | 16.27 | 1,516,098 | +0.34(+2.13%) |
Feb 28, 2024 | 16.28 | 16.48 | 15.90 | 15.93 | 596,340 | -0.61(-3.69%) |
Feb 27, 2024 | 16.43 | 16.74 | 16.02 | 16.54 | 761,142 | +0.36(+2.22%) |
Feb 26, 2024 | 15.85 | 16.45 | 15.81 | 16.18 | 677,338 | +0.32(+2.02%) |
Feb 23, 2024 | 16.07 | 16.32 | 15.83 | 15.86 | 847,000 | -0.24(-1.49%) |
Feb 22, 2024 | 17.37 | 17.54 | 15.94 | 16.10 | 2,294,702 | -1.00(-5.85%) |
Feb 21, 2024 | 18.00 | 18.41 | 16.99 | 17.10 | 1,843,862 | +0.15(+0.88%) |
Feb 20, 2024 | 17.50 | 17.77 | 16.58 | 16.95 | 1,205,966 | -0.74(-4.18%) |
Feb 16, 2024 | 18.14 | 18.54 | 17.55 | 17.69 | 1,100,516 | -0.46(-2.53%) |
Feb 15, 2024 | 18.95 | 19.06 | 17.82 | 18.15 | 1,381,188 | -0.63(-3.35%) |
Feb 14, 2024 | 17.50 | 18.80 | 17.40 | 18.78 | 1,571,941 | +1.76(+10.34%) |
Feb 13, 2024 | 16.90 | 17.63 | 16.65 | 17.02 | 1,430,750 | -1.09(-5.99%) |
Feb 12, 2024 | 17.40 | 18.33 | 17.39 | 18.11 | 1,658,031 | +0.89(+5.20%) |
Feb 09, 2024 | 16.97 | 17.49 | 16.78 | 17.21 | 1,693,559 | +0.38(+2.26%) |
Feb 08, 2024 | 15.40 | 17.28 | 15.27 | 16.83 | 2,198,851 | +1.47(+9.57%) |
Feb 07, 2024 | 15.13 | 15.65 | 14.77 | 15.36 | 1,234,014 | +0.33(+2.20%) |
Feb 06, 2024 | 14.86 | 15.05 | 14.56 | 15.03 | 866,366 | +0.33(+2.24%) |
Feb 05, 2024 | 15.06 | 15.21 | 14.54 | 14.70 | 1,009,671 | -0.36(-2.39%) |
Feb 02, 2024 | 14.93 | 15.44 | 14.78 | 15.06 | 1,142,910 | -0.04(-0.26%) |