Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 11.36 | 11.48 | 11.31 | 11.35 | 521,725 | +0.07(+0.62%) |
Apr 26, 2024 | 11.24 | 11.34 | 11.12 | 11.28 | 718,144 | +0.09(+0.80%) |
Apr 25, 2024 | 11.22 | 11.29 | 11.01 | 11.19 | 854,916 | -0.14(-1.24%) |
Apr 24, 2024 | 11.54 | 11.62 | 11.30 | 11.33 | 1,302,479 | -0.19(-1.65%) |
Apr 23, 2024 | 11.22 | 11.53 | 11.22 | 11.52 | 509,196 | +0.32(+2.86%) |
Apr 22, 2024 | 11.12 | 11.37 | 11.10 | 11.20 | 774,988 | +0.14(+1.27%) |
Apr 19, 2024 | 10.79 | 11.06 | 10.76 | 11.06 | 504,927 | +0.23(+2.12%) |
Apr 18, 2024 | 10.90 | 11.02 | 10.80 | 10.83 | 456,783 | +0.01(+0.09%) |
Apr 17, 2024 | 11.20 | 11.26 | 10.69 | 10.82 | 851,034 | -0.28(-2.52%) |
Apr 16, 2024 | 11.08 | 11.18 | 10.88 | 11.10 | 813,324 | -0.14(-1.25%) |
Apr 15, 2024 | 11.42 | 11.51 | 11.18 | 11.24 | 1,502,593 | -0.07(-0.62%) |
Apr 12, 2024 | 11.77 | 11.77 | 11.22 | 11.31 | 900,694 | -0.46(-3.91%) |
Apr 11, 2024 | 11.62 | 11.80 | 11.49 | 11.77 | 1,349,951 | +0.21(+1.82%) |
Apr 10, 2024 | 11.36 | 11.67 | 11.27 | 11.56 | 634,780 | -0.05(-0.43%) |
Apr 09, 2024 | 11.88 | 11.93 | 11.48 | 11.61 | 984,228 | -0.25(-2.11%) |
Apr 08, 2024 | 12.23 | 12.30 | 11.83 | 11.86 | 835,661 | -0.31(-2.55%) |
Apr 05, 2024 | 11.63 | 12.21 | 11.54 | 12.17 | 1,037,141 | +0.48(+4.11%) |
Apr 04, 2024 | 10.92 | 12.07 | 10.86 | 11.69 | 1,709,244 | -0.49(-4.02%) |
Apr 03, 2024 | 11.91 | 12.35 | 11.89 | 12.18 | 846,063 | +0.21(+1.75%) |
Apr 02, 2024 | 11.92 | 11.98 | 11.81 | 11.97 | 626,930 | -0.08(-0.66%) |
Apr 01, 2024 | 11.93 | 12.07 | 11.63 | 12.05 | 717,396 | +0.15(+1.26%) |
Mar 28, 2024 | 11.45 | 11.92 | 11.79 | 11.90 | 1,286,352 | +0.50(+4.39%) |
Mar 27, 2024 | 11.35 | 11.45 | 11.32 | 11.40 | 433,950 | +0.13(+1.15%) |
Mar 26, 2024 | 11.57 | 11.58 | 11.20 | 11.27 | 824,461 | -0.23(-2.00%) |
Mar 25, 2024 | 11.43 | 11.62 | 11.41 | 11.50 | 1,131,353 | +0.07(+0.61%) |
Mar 22, 2024 | 11.21 | 11.50 | 11.19 | 11.43 | 672,623 | +0.26(+2.33%) |
Mar 21, 2024 | 10.84 | 11.24 | 10.82 | 11.17 | 605,839 | +0.39(+3.62%) |
Mar 20, 2024 | 10.46 | 10.82 | 10.39 | 10.78 | 503,724 | +0.25(+2.37%) |
Mar 19, 2024 | 10.30 | 10.63 | 10.25 | 10.53 | 720,350 | +0.25(+2.43%) |
Mar 18, 2024 | 10.23 | 10.35 | 10.13 | 10.28 | 917,609 | +0.08(+0.78%) |
Mar 15, 2024 | 10.17 | 10.35 | 10.10 | 10.20 | 1,292,720 | +0.00(+0.00%) |
Mar 14, 2024 | 9.960 | 10.36 | 9.894 | 10.20 | 1,461,450 | +0.25(+2.51%) |
Mar 13, 2024 | 9.850 | 10.07 | 9.850 | 9.950 | 1,087,814 | +0.12(+1.22%) |
Mar 12, 2024 | 9.670 | 9.910 | 9.550 | 9.830 | 591,470 | +0.13(+1.34%) |
Mar 11, 2024 | 9.840 | 9.870 | 9.650 | 9.700 | 252,626 | -0.20(-2.02%) |
Mar 08, 2024 | 10.06 | 10.12 | 9.860 | 9.900 | 308,471 | -0.06(-0.60%) |
Mar 07, 2024 | 9.970 | 10.12 | 9.830 | 9.960 | 1,026,914 | +0.07(+0.71%) |
Mar 06, 2024 | 9.540 | 9.960 | 9.420 | 9.890 | 614,811 | +0.42(+4.44%) |
Mar 05, 2024 | 9.360 | 9.685 | 9.200 | 9.470 | 546,532 | +0.06(+0.64%) |
Mar 04, 2024 | 9.050 | 9.520 | 9.050 | 9.410 | 939,037 | +0.60(+6.81%) |
Mar 01, 2024 | 8.690 | 8.860 | 8.600 | 8.810 | 240,145 | +0.10(+1.15%) |
Feb 29, 2024 | 8.730 | 8.780 | 8.630 | 8.710 | 208,130 | +0.11(+1.28%) |
Feb 28, 2024 | 8.540 | 8.640 | 8.520 | 8.600 | 209,844 | -0.01(-0.12%) |
Feb 27, 2024 | 8.680 | 8.700 | 8.585 | 8.610 | 241,424 | -0.02(-0.23%) |
Feb 26, 2024 | 8.510 | 8.700 | 8.500 | 8.630 | 415,588 | +0.07(+0.82%) |
Feb 23, 2024 | 8.290 | 8.570 | 8.260 | 8.560 | 352,094 | +0.25(+3.01%) |
Feb 22, 2024 | 8.360 | 8.420 | 8.270 | 8.310 | 227,578 | -0.05(-0.60%) |
Feb 21, 2024 | 8.410 | 8.460 | 8.350 | 8.360 | 234,391 | -0.09(-1.07%) |
Feb 20, 2024 | 8.530 | 8.555 | 8.365 | 8.450 | 317,085 | -0.18(-2.09%) |
Feb 16, 2024 | 8.580 | 8.700 | 8.510 | 8.630 | 204,707 | -0.06(-0.69%) |
Feb 15, 2024 | 8.540 | 8.760 | 8.540 | 8.690 | 233,518 | +0.20(+2.36%) |
Feb 14, 2024 | 8.270 | 8.550 | 8.230 | 8.490 | 269,898 | +0.33(+4.04%) |
Feb 13, 2024 | 8.210 | 8.290 | 8.120 | 8.160 | 521,375 | -0.29(-3.43%) |
Feb 12, 2024 | 8.370 | 8.530 | 8.370 | 8.450 | 425,930 | +0.05(+0.60%) |
Feb 09, 2024 | 8.410 | 8.450 | 8.270 | 8.400 | 317,609 | +0.01(+0.12%) |
Feb 08, 2024 | 8.380 | 8.460 | 8.290 | 8.390 | 332,726 | +0.00(+0.00%) |
Feb 07, 2024 | 8.600 | 8.600 | 8.330 | 8.390 | 401,267 | -0.15(-1.76%) |
Feb 06, 2024 | 8.640 | 8.720 | 8.520 | 8.540 | 390,776 | -0.13(-1.50%) |
Feb 05, 2024 | 8.590 | 8.710 | 8.485 | 8.670 | 528,033 | -0.05(-0.57%) |
Feb 02, 2024 | 8.750 | 8.895 | 8.620 | 8.720 | 703,847 | -0.12(-1.36%) |