Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.00 | 11.40 | 10.92 | 11.35 | 321,784 | +0.34(+3.09%) |
Apr 29, 2024 | 10.92 | 11.19 | 10.88 | 11.01 | 194,250 | +0.23(+2.13%) |
Apr 26, 2024 | 10.50 | 10.81 | 10.26 | 10.78 | 241,417 | +0.29(+2.76%) |
Apr 25, 2024 | 10.12 | 10.52 | 10.11 | 10.49 | 363,774 | +0.14(+1.35%) |
Apr 24, 2024 | 11.18 | 11.18 | 10.32 | 10.35 | 482,332 | -0.86(-7.67%) |
Apr 23, 2024 | 11.43 | 11.71 | 11.19 | 11.21 | 192,481 | -0.23(-2.01%) |
Apr 22, 2024 | 11.61 | 11.78 | 11.36 | 11.44 | 289,249 | -0.13(-1.12%) |
Apr 19, 2024 | 11.42 | 11.78 | 11.27 | 11.57 | 346,978 | +0.07(+0.61%) |
Apr 18, 2024 | 11.53 | 11.75 | 11.28 | 11.50 | 408,659 | -0.15(-1.29%) |
Apr 17, 2024 | 11.80 | 11.94 | 11.65 | 11.65 | 298,729 | -0.23(-1.94%) |
Apr 16, 2024 | 11.53 | 12.17 | 11.47 | 11.88 | 489,733 | +0.14(+1.19%) |
Apr 15, 2024 | 11.82 | 12.01 | 11.50 | 11.74 | 313,460 | -0.15(-1.26%) |
Apr 12, 2024 | 11.88 | 12.05 | 11.70 | 11.89 | 237,892 | -0.21(-1.74%) |
Apr 11, 2024 | 11.87 | 12.26 | 11.71 | 12.10 | 312,126 | +0.17(+1.42%) |
Apr 10, 2024 | 11.72 | 11.94 | 11.37 | 11.93 | 554,624 | +0.12(+1.02%) |
Apr 09, 2024 | 11.09 | 11.85 | 11.02 | 11.81 | 571,646 | +0.77(+6.97%) |
Apr 08, 2024 | 11.11 | 11.20 | 10.82 | 11.04 | 210,204 | -0.05(-0.45%) |
Apr 05, 2024 | 11.13 | 11.38 | 10.97 | 11.09 | 184,360 | -0.12(-1.07%) |
Apr 04, 2024 | 11.30 | 11.42 | 10.95 | 11.21 | 500,284 | -0.05(-0.44%) |
Apr 03, 2024 | 11.01 | 11.34 | 10.81 | 11.26 | 220,867 | +0.22(+1.99%) |
Apr 02, 2024 | 11.15 | 11.48 | 10.91 | 11.04 | 1,473,227 | -0.36(-3.16%) |
Apr 01, 2024 | 11.77 | 11.79 | 11.03 | 11.40 | 817,261 | -0.46(-3.88%) |
Mar 28, 2024 | 11.08 | 11.78 | 11.76 | 11.86 | 2,152,861 | +0.79(+7.14%) |
Mar 27, 2024 | 11.20 | 11.41 | 10.97 | 11.07 | 266,044 | -0.04(-0.36%) |
Mar 26, 2024 | 11.22 | 11.38 | 10.70 | 11.11 | 520,288 | -0.02(-0.18%) |
Mar 25, 2024 | 11.74 | 11.84 | 11.04 | 11.13 | 514,088 | -0.72(-6.08%) |
Mar 22, 2024 | 12.17 | 12.29 | 11.74 | 11.85 | 270,724 | -0.30(-2.47%) |
Mar 21, 2024 | 12.30 | 12.70 | 12.06 | 12.15 | 280,390 | -0.08(-0.65%) |
Mar 20, 2024 | 12.00 | 12.24 | 11.75 | 12.23 | 446,784 | +0.39(+3.29%) |
Mar 19, 2024 | 11.87 | 12.38 | 11.64 | 11.84 | 454,903 | -0.15(-1.25%) |
Mar 18, 2024 | 11.92 | 12.35 | 11.58 | 11.99 | 560,270 | +0.06(+0.50%) |
Mar 15, 2024 | 12.42 | 12.56 | 11.87 | 11.93 | 792,485 | -0.50(-4.02%) |
Mar 14, 2024 | 12.42 | 12.57 | 12.12 | 12.43 | 461,750 | -0.06(-0.48%) |
Mar 13, 2024 | 12.58 | 12.78 | 12.42 | 12.49 | 408,314 | +0.00(+0.00%) |
Mar 12, 2024 | 12.86 | 13.07 | 12.31 | 12.49 | 588,981 | -0.61(-4.66%) |
Mar 11, 2024 | 14.04 | 14.44 | 13.06 | 13.10 | 664,518 | -1.26(-8.77%) |
Mar 08, 2024 | 14.14 | 14.53 | 13.75 | 14.36 | 1,217,102 | +0.35(+2.53%) |
Mar 07, 2024 | 13.79 | 14.45 | 12.87 | 14.01 | 1,126,183 | -0.38(-2.61%) |
Mar 06, 2024 | 14.11 | 14.62 | 14.00 | 14.38 | 562,586 | +0.40(+2.86%) |
Mar 05, 2024 | 13.91 | 14.21 | 13.86 | 13.98 | 434,316 | -0.05(-0.36%) |
Mar 04, 2024 | 14.27 | 14.27 | 13.86 | 14.03 | 414,211 | -0.11(-0.78%) |
Mar 01, 2024 | 13.73 | 14.28 | 13.68 | 14.14 | 501,951 | +0.49(+3.59%) |
Feb 29, 2024 | 13.58 | 13.81 | 13.43 | 13.65 | 648,982 | +0.26(+1.94%) |
Feb 28, 2024 | 14.60 | 14.64 | 13.32 | 13.39 | 960,534 | -1.23(-8.41%) |
Feb 27, 2024 | 13.87 | 14.80 | 13.82 | 14.62 | 1,040,192 | +0.93(+6.79%) |
Feb 26, 2024 | 13.10 | 13.76 | 12.72 | 13.69 | 964,477 | +1.11(+8.82%) |
Feb 23, 2024 | 12.50 | 12.70 | 11.93 | 12.58 | 1,303,305 | +0.00(+0.00%) |
Feb 22, 2024 | 13.11 | 13.16 | 12.48 | 12.58 | 1,269,448 | -0.46(-3.53%) |
Feb 21, 2024 | 13.76 | 13.89 | 13.03 | 13.04 | 1,010,780 | -0.76(-5.51%) |
Feb 20, 2024 | 14.60 | 14.78 | 13.61 | 13.80 | 1,384,775 | -1.06(-7.13%) |
Feb 16, 2024 | 14.66 | 15.00 | 14.31 | 14.86 | 1,210,728 | +0.10(+0.68%) |
Feb 15, 2024 | 16.08 | 16.88 | 14.65 | 14.76 | 7,340,102 | +0.36(+2.50%) |
Feb 14, 2024 | 14.95 | 15.25 | 14.37 | 14.40 | 1,597,819 | -0.45(-3.03%) |
Feb 13, 2024 | 15.84 | 16.13 | 13.26 | 14.85 | 4,456,899 | -1.20(-7.48%) |
Feb 12, 2024 | 16.04 | 16.40 | 15.80 | 16.05 | 453,491 | +0.05(+0.31%) |
Feb 09, 2024 | 15.47 | 16.24 | 15.30 | 16.00 | 451,708 | +1.10(+7.38%) |
Feb 08, 2024 | 14.48 | 14.91 | 14.35 | 14.90 | 444,992 | +0.45(+3.11%) |
Feb 07, 2024 | 14.79 | 14.98 | 14.31 | 14.45 | 667,034 | -0.38(-2.56%) |
Feb 06, 2024 | 15.72 | 16.11 | 14.71 | 14.83 | 510,076 | -1.02(-6.44%) |
Feb 05, 2024 | 15.20 | 16.12 | 15.01 | 15.85 | 422,141 | +0.63(+4.14%) |
Feb 02, 2024 | 15.56 | 16.08 | 15.09 | 15.22 | 630,785 | -0.52(-3.30%) |