Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.56 | 10.64 | 10.11 | 10.19 | 317,493 | -0.43(-4.05%) |
Apr 29, 2024 | 10.57 | 10.74 | 10.44 | 10.62 | 360,844 | +0.09(+0.85%) |
Apr 26, 2024 | 10.12 | 10.71 | 10.06 | 10.53 | 608,714 | +0.53(+5.30%) |
Apr 25, 2024 | 10.37 | 10.37 | 9.860 | 10.00 | 449,827 | -0.27(-2.63%) |
Apr 24, 2024 | 10.32 | 10.44 | 10.04 | 10.27 | 406,218 | -0.05(-0.48%) |
Apr 23, 2024 | 10.54 | 10.87 | 10.25 | 10.32 | 661,080 | -0.28(-2.64%) |
Apr 22, 2024 | 10.88 | 11.23 | 10.57 | 10.60 | 587,408 | +0.15(+1.44%) |
Apr 19, 2024 | 10.71 | 10.89 | 10.28 | 10.45 | 681,281 | -0.40(-3.69%) |
Apr 18, 2024 | 11.75 | 11.87 | 10.83 | 10.85 | 353,367 | -0.97(-8.21%) |
Apr 17, 2024 | 12.33 | 12.33 | 11.66 | 11.82 | 498,936 | -0.48(-3.90%) |
Apr 16, 2024 | 12.16 | 12.45 | 12.15 | 12.30 | 423,875 | -0.05(-0.40%) |
Apr 15, 2024 | 12.54 | 13.11 | 12.12 | 12.35 | 445,535 | -0.30(-2.37%) |
Apr 12, 2024 | 13.21 | 13.22 | 12.41 | 12.65 | 347,933 | -0.54(-4.09%) |
Apr 11, 2024 | 13.10 | 13.44 | 12.72 | 13.19 | 412,325 | +0.26(+2.01%) |
Apr 10, 2024 | 13.00 | 13.09 | 12.78 | 12.93 | 320,981 | -0.28(-2.12%) |
Apr 09, 2024 | 13.16 | 13.29 | 12.87 | 13.21 | 264,453 | +0.00(+0.00%) |
Apr 08, 2024 | 13.59 | 13.63 | 12.97 | 13.21 | 268,790 | -0.30(-2.22%) |
Apr 05, 2024 | 13.14 | 13.53 | 12.99 | 13.51 | 299,888 | +0.36(+2.74%) |
Apr 04, 2024 | 13.27 | 13.65 | 13.03 | 13.15 | 302,342 | +0.05(+0.38%) |
Apr 03, 2024 | 12.25 | 13.13 | 12.15 | 13.10 | 299,981 | +0.72(+5.82%) |
Apr 02, 2024 | 12.53 | 12.65 | 11.96 | 12.38 | 407,843 | -0.42(-3.28%) |
Apr 01, 2024 | 13.52 | 13.72 | 12.62 | 12.80 | 442,770 | -0.43(-3.25%) |
Mar 28, 2024 | 12.76 | 13.48 | 12.70 | 13.23 | 838,708 | +0.50(+3.93%) |
Mar 27, 2024 | 12.68 | 12.76 | 12.20 | 12.73 | 530,556 | +0.15(+1.19%) |
Mar 26, 2024 | 12.00 | 12.87 | 11.70 | 12.58 | 738,221 | +0.58(+4.83%) |
Mar 25, 2024 | 11.90 | 12.30 | 11.55 | 12.00 | 1,046,711 | +0.50(+4.35%) |
Mar 22, 2024 | 10.58 | 11.92 | 10.42 | 11.50 | 1,285,640 | +0.92(+8.70%) |
Mar 21, 2024 | 10.64 | 10.85 | 10.28 | 10.58 | 939,531 | +0.06(+0.57%) |
Mar 20, 2024 | 9.420 | 10.77 | 9.300 | 10.52 | 2,714,653 | -0.13(-1.22%) |
Mar 19, 2024 | 10.47 | 10.68 | 10.19 | 10.65 | 443,779 | +0.16(+1.53%) |
Mar 18, 2024 | 10.44 | 10.52 | 10.22 | 10.49 | 418,881 | +0.00(+0.00%) |
Mar 15, 2024 | 10.07 | 10.54 | 10.07 | 10.49 | 373,994 | +0.31(+3.05%) |
Mar 14, 2024 | 10.64 | 10.66 | 10.07 | 10.18 | 272,508 | -0.40(-3.78%) |
Mar 13, 2024 | 10.42 | 10.83 | 10.42 | 10.58 | 262,560 | +0.12(+1.15%) |
Mar 12, 2024 | 10.54 | 10.62 | 10.34 | 10.46 | 278,120 | -0.08(-0.76%) |
Mar 11, 2024 | 10.98 | 11.00 | 10.39 | 10.54 | 418,663 | -0.41(-3.74%) |
Mar 08, 2024 | 11.51 | 11.80 | 10.79 | 10.95 | 298,527 | -0.44(-3.86%) |
Mar 07, 2024 | 11.34 | 11.70 | 11.25 | 11.39 | 383,541 | +0.08(+0.71%) |
Mar 06, 2024 | 11.21 | 12.09 | 11.17 | 11.31 | 290,463 | +0.22(+1.98%) |
Mar 05, 2024 | 11.19 | 11.41 | 10.93 | 11.09 | 160,577 | -0.12(-1.07%) |
Mar 04, 2024 | 11.00 | 11.22 | 10.85 | 11.21 | 204,882 | +0.26(+2.37%) |
Mar 01, 2024 | 10.83 | 11.00 | 10.68 | 10.95 | 176,033 | +0.12(+1.15%) |
Feb 29, 2024 | 10.95 | 11.16 | 10.62 | 10.82 | 221,374 | -0.12(-1.05%) |
Feb 28, 2024 | 11.54 | 11.94 | 10.91 | 10.94 | 437,283 | -0.76(-6.50%) |
Feb 27, 2024 | 11.61 | 12.14 | 11.43 | 11.70 | 325,137 | +0.43(+3.82%) |
Feb 26, 2024 | 10.90 | 11.32 | 10.90 | 11.27 | 328,410 | +0.33(+3.02%) |
Feb 23, 2024 | 11.16 | 11.26 | 10.87 | 10.94 | 183,404 | -0.18(-1.62%) |
Feb 22, 2024 | 11.01 | 11.42 | 10.92 | 11.12 | 274,539 | +0.08(+0.72%) |
Feb 21, 2024 | 11.40 | 11.50 | 10.92 | 11.04 | 369,653 | -0.45(-3.92%) |
Feb 20, 2024 | 10.70 | 11.64 | 10.60 | 11.49 | 683,075 | +0.82(+7.69%) |
Feb 16, 2024 | 11.29 | 11.29 | 10.40 | 10.67 | 902,966 | -0.43(-3.87%) |
Feb 15, 2024 | 11.52 | 11.74 | 11.03 | 11.10 | 857,134 | -0.39(-3.39%) |
Feb 14, 2024 | 11.53 | 11.72 | 11.26 | 11.49 | 237,667 | -0.02(-0.17%) |
Feb 13, 2024 | 11.32 | 11.68 | 10.98 | 11.51 | 528,769 | -0.21(-1.79%) |
Feb 12, 2024 | 10.81 | 11.87 | 10.81 | 11.72 | 597,798 | +0.92(+8.52%) |
Feb 09, 2024 | 10.21 | 10.82 | 10.21 | 10.80 | 274,537 | +0.55(+5.37%) |
Feb 08, 2024 | 9.910 | 10.70 | 9.860 | 10.25 | 379,468 | +0.38(+3.85%) |
Feb 07, 2024 | 9.950 | 9.950 | 9.630 | 9.870 | 248,154 | -0.08(-0.80%) |
Feb 06, 2024 | 9.300 | 10.00 | 9.260 | 9.950 | 580,409 | +0.65(+6.99%) |
Feb 05, 2024 | 9.360 | 9.430 | 9.130 | 9.300 | 333,551 | -0.17(-1.80%) |
Feb 02, 2024 | 9.460 | 9.580 | 9.290 | 9.470 | 185,117 | -0.06(-0.63%) |