Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.800 | 9.850 | 9.250 | 9.320 | 12,292 | -0.11(-1.17%) |
Apr 25, 2024 | 9.800 | 9.810 | 9.300 | 9.430 | 19,609 | -0.45(-4.55%) |
Apr 24, 2024 | 10.08 | 10.32 | 9.760 | 9.880 | 9,205 | -0.20(-1.98%) |
Apr 23, 2024 | 10.35 | 10.58 | 10.05 | 10.08 | 22,101 | -0.28(-2.70%) |
Apr 22, 2024 | 11.10 | 11.35 | 10.36 | 10.36 | 14,675 | -0.83(-7.42%) |
Apr 19, 2024 | 11.05 | 11.62 | 11.00 | 11.19 | 11,893 | -0.09(-0.79%) |
Apr 18, 2024 | 11.70 | 11.70 | 11.06 | 11.28 | 17,530 | -0.35(-2.98%) |
Apr 17, 2024 | 11.56 | 11.80 | 11.45 | 11.62 | 3,420 | +0.05(+0.48%) |
Apr 16, 2024 | 11.61 | 11.65 | 11.47 | 11.57 | 6,491 | +0.14(+1.22%) |
Apr 15, 2024 | 11.99 | 11.99 | 11.40 | 11.43 | 13,645 | +0.07(+0.62%) |
Apr 12, 2024 | 11.18 | 11.74 | 11.09 | 11.36 | 29,214 | +0.36(+3.27%) |
Apr 11, 2024 | 11.08 | 11.24 | 11.00 | 11.00 | 5,860 | +0.16(+1.48%) |
Apr 10, 2024 | 11.10 | 11.47 | 10.84 | 10.84 | 11,633 | -0.29(-2.61%) |
Apr 09, 2024 | 11.36 | 11.37 | 11.12 | 11.13 | 12,547 | -0.32(-2.79%) |
Apr 08, 2024 | 11.45 | 11.53 | 11.17 | 11.45 | 8,253 | +0.04(+0.39%) |
Apr 05, 2024 | 11.50 | 11.95 | 11.06 | 11.40 | 9,489 | +0.09(+0.84%) |
Apr 04, 2024 | 10.82 | 11.61 | 10.82 | 11.31 | 10,859 | +0.36(+3.29%) |
Apr 03, 2024 | 10.99 | 11.10 | 10.82 | 10.95 | 4,247 | +0.10(+0.92%) |
Apr 02, 2024 | 10.65 | 10.97 | 10.65 | 10.85 | 6,944 | -0.14(-1.32%) |
Apr 01, 2024 | 10.55 | 11.20 | 10.55 | 10.99 | 17,954 | +0.38(+3.53%) |
Mar 28, 2024 | 10.55 | 10.63 | 10.42 | 10.62 | 4,011 | +0.22(+2.12%) |
Mar 27, 2024 | 10.40 | 10.50 | 10.01 | 10.40 | 4,765 | -0.05(-0.48%) |
Mar 26, 2024 | 10.50 | 10.59 | 10.38 | 10.45 | 5,233 | +0.03(+0.29%) |
Mar 25, 2024 | 10.48 | 10.65 | 10.04 | 10.42 | 15,586 | +0.17(+1.66%) |
Mar 22, 2024 | 10.06 | 10.30 | 9.880 | 10.25 | 11,079 | +0.38(+3.80%) |
Mar 21, 2024 | 9.610 | 10.13 | 9.610 | 9.875 | 11,118 | +0.26(+2.65%) |
Mar 20, 2024 | 9.930 | 9.950 | 9.620 | 9.620 | 6,980 | -0.53(-5.22%) |
Mar 19, 2024 | 10.20 | 10.41 | 10.00 | 10.15 | 4,997 | +0.17(+1.70%) |
Mar 18, 2024 | 10.14 | 10.14 | 9.640 | 9.980 | 5,029 | -0.24(-2.34%) |
Mar 15, 2024 | 9.930 | 10.50 | 9.660 | 10.22 | 3,898 | +0.12(+1.18%) |
Mar 14, 2024 | 10.05 | 10.10 | 10.05 | 10.10 | 721 | +0.10(+1.01%) |
Mar 13, 2024 | 10.06 | 10.28 | 9.690 | 10.00 | 5,470 | +0.04(+0.35%) |
Mar 12, 2024 | 10.79 | 10.79 | 9.505 | 9.965 | 10,344 | -0.10(-0.94%) |
Mar 11, 2024 | 10.14 | 10.74 | 10.01 | 10.06 | 7,905 | +0.04(+0.40%) |
Mar 08, 2024 | 10.20 | 10.32 | 10.01 | 10.02 | 3,164 | -0.12(-1.23%) |
Mar 07, 2024 | 10.30 | 10.30 | 10.14 | 10.14 | 2,574 | -0.00(-0.04%) |
Mar 06, 2024 | 10.00 | 10.22 | 10.00 | 10.15 | 5,164 | +0.04(+0.38%) |
Mar 05, 2024 | 10.50 | 10.64 | 10.06 | 10.11 | 8,019 | -0.40(-3.81%) |
Mar 04, 2024 | 10.80 | 10.94 | 10.51 | 10.51 | 17,106 | -0.29(-2.69%) |
Mar 01, 2024 | 10.89 | 10.92 | 10.50 | 10.80 | 7,980 | +0.20(+1.89%) |
Feb 29, 2024 | 10.30 | 10.95 | 9.900 | 10.60 | 32,814 | +1.02(+10.65%) |
Feb 28, 2024 | 9.400 | 9.900 | 9.400 | 9.580 | 20,431 | +0.24(+2.56%) |
Feb 27, 2024 | 9.022 | 9.391 | 8.982 | 9.341 | 24,740 | +0.44(+4.94%) |
Feb 26, 2024 | 9.032 | 9.032 | 8.878 | 8.902 | 12,171 | -0.11(-1.17%) |
Feb 23, 2024 | 9.002 | 9.072 | 8.842 | 9.007 | 16,809 | -0.06(-0.71%) |
Feb 22, 2024 | 9.131 | 9.191 | 9.012 | 9.072 | 8,246 | -0.22(-2.37%) |
Feb 21, 2024 | 9.361 | 9.366 | 9.067 | 9.291 | 8,336 | +0.27(+2.99%) |
Feb 20, 2024 | 9.291 | 9.291 | 9.022 | 9.022 | 5,591 | -0.27(-2.90%) |
Feb 16, 2024 | 9.241 | 9.487 | 9.002 | 9.291 | 5,039 | +0.00(+0.00%) |
Feb 15, 2024 | 9.431 | 9.441 | 9.141 | 9.291 | 11,309 | -0.03(-0.32%) |
Feb 14, 2024 | 9.261 | 9.491 | 8.942 | 9.321 | 15,260 | -0.12(-1.27%) |
Feb 13, 2024 | 9.991 | 9.991 | 9.341 | 9.441 | 11,157 | -0.06(-0.63%) |
Feb 12, 2024 | 10.09 | 10.14 | 9.291 | 9.501 | 47,968 | -0.61(-6.06%) |
Feb 09, 2024 | 10.09 | 10.20 | 10.00 | 10.11 | 8,755 | -0.09(-0.84%) |
Feb 08, 2024 | 10.26 | 10.29 | 10.20 | 10.20 | 1,876 | -0.06(-0.56%) |
Feb 07, 2024 | 10.30 | 10.36 | 10.13 | 10.26 | 4,077 | -0.07(-0.70%) |
Feb 06, 2024 | 10.34 | 10.48 | 10.02 | 10.33 | 8,872 | +0.00(+0.00%) |
Feb 05, 2024 | 10.66 | 10.87 | 10.32 | 10.33 | 16,115 | -0.57(-5.25%) |
Feb 02, 2024 | 10.79 | 10.95 | 10.60 | 10.90 | 7,617 | +0.11(+1.05%) |
Feb 01, 2024 | 10.79 | 10.98 | 10.69 | 10.79 | 13,717 | -0.02(-0.19%) |
Jan 31, 2024 | 10.97 | 10.99 | 10.73 | 10.81 | 15,338 | -0.11(-1.01%) |
Jan 30, 2024 | 11.18 | 11.18 | 10.89 | 10.92 | 5,583 | -0.14(-1.31%) |
Jan 29, 2024 | 10.96 | 11.16 | 10.91 | 11.06 | 9,007 | +0.22(+2.02%) |
Jan 26, 2024 | 10.79 | 11.01 | 10.77 | 10.85 | 11,212 | -0.09(-0.87%) |
Jan 25, 2024 | 10.78 | 11.31 | 10.78 | 10.94 | 8,416 | +0.00(+0.05%) |
Jan 24, 2024 | 11.44 | 11.57 | 10.77 | 10.93 | 12,118 | -0.59(-5.10%) |
Jan 23, 2024 | 11.46 | 11.86 | 11.22 | 11.52 | 10,461 | -0.04(-0.35%) |
Jan 22, 2024 | 11.27 | 11.70 | 11.19 | 11.56 | 5,446 | +0.14(+1.22%) |
Jan 19, 2024 | 11.05 | 11.66 | 11.05 | 11.42 | 5,602 | +0.13(+1.15%) |
Jan 18, 2024 | 10.77 | 11.56 | 10.77 | 11.29 | 16,221 | +0.42(+3.85%) |
Jan 17, 2024 | 11.42 | 11.42 | 10.77 | 10.88 | 18,216 | -0.57(-4.96%) |
Jan 16, 2024 | 11.96 | 11.98 | 11.43 | 11.44 | 16,712 | -0.58(-4.84%) |
Jan 12, 2024 | 11.81 | 12.55 | 11.81 | 12.03 | 10,691 | +0.27(+2.32%) |
Jan 11, 2024 | 11.72 | 12.16 | 11.49 | 11.75 | 29,843 | +0.04(+0.34%) |
Jan 10, 2024 | 12.24 | 12.59 | 11.71 | 11.71 | 27,072 | -0.53(-4.32%) |
Jan 09, 2024 | 12.91 | 13.39 | 12.24 | 12.24 | 24,036 | -0.67(-5.17%) |
Jan 08, 2024 | 13.61 | 13.61 | 12.75 | 12.91 | 30,582 | -0.42(-3.14%) |
Jan 05, 2024 | 13.80 | 13.94 | 13.08 | 13.33 | 7,461 | -0.34(-2.48%) |
Jan 04, 2024 | 14.44 | 14.44 | 13.37 | 13.67 | 11,619 | +0.24(+1.78%) |
Jan 03, 2024 | 13.96 | 13.96 | 13.06 | 13.43 | 19,774 | +0.16(+1.20%) |
Jan 02, 2024 | 12.96 | 13.94 | 12.96 | 13.27 | 19,830 | +0.11(+0.83%) |
Dec 29, 2023 | 13.28 | 13.28 | 12.91 | 13.16 | 10,708 | -0.12(-0.90%) |
Dec 28, 2023 | 13.20 | 13.34 | 12.77 | 13.28 | 17,004 | -0.25(-1.84%) |
Dec 27, 2023 | 12.75 | 13.67 | 12.56 | 13.53 | 20,400 | +1.01(+8.11%) |
Dec 26, 2023 | 12.18 | 12.81 | 12.18 | 12.51 | 20,428 | +0.29(+2.36%) |
Dec 22, 2023 | 11.93 | 12.42 | 11.93 | 12.22 | 28,198 | +0.16(+1.31%) |
Dec 21, 2023 | 12.20 | 12.55 | 11.93 | 12.06 | 19,202 | +0.10(+0.84%) |
Dec 20, 2023 | 11.50 | 12.83 | 11.50 | 11.96 | 39,520 | +0.47(+4.07%) |
Dec 19, 2023 | 13.54 | 14.10 | 11.30 | 11.50 | 41,128 | -2.32(-16.77%) |
Dec 18, 2023 | 13.62 | 14.57 | 12.93 | 13.81 | 42,388 | +0.20(+1.46%) |
Dec 15, 2023 | 13.39 | 13.91 | 13.39 | 13.62 | 9,828 | +0.09(+0.66%) |
Dec 14, 2023 | 14.02 | 14.02 | 13.23 | 13.53 | 29,431 | -0.39(-2.79%) |
Dec 13, 2023 | 14.30 | 14.83 | 13.76 | 13.91 | 19,186 | -1.18(-7.84%) |
Dec 12, 2023 | 16.16 | 16.16 | 14.75 | 15.10 | 15,657 | -0.37(-2.37%) |
Dec 11, 2023 | 15.61 | 15.91 | 15.42 | 15.47 | 8,439 | -0.17(-1.08%) |
Dec 08, 2023 | 16.19 | 16.21 | 15.55 | 15.63 | 6,059 | -0.55(-3.40%) |
Dec 07, 2023 | 16.51 | 16.51 | 15.42 | 16.18 | 14,310 | -0.32(-1.97%) |
Dec 06, 2023 | 16.20 | 16.70 | 16.12 | 16.51 | 8,699 | -0.24(-1.45%) |
Dec 05, 2023 | 16.01 | 17.23 | 15.36 | 16.75 | 5,795 | +0.01(+0.08%) |
Dec 04, 2023 | 17.85 | 17.85 | 15.87 | 16.74 | 12,072 | -1.16(-6.50%) |