Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.13 | 11.28 | 10.81 | 10.83 | 697,024 | -0.58(-5.08%) |
Apr 29, 2024 | 11.82 | 11.90 | 11.26 | 11.41 | 778,692 | -0.61(-5.07%) |
Apr 26, 2024 | 12.15 | 12.40 | 11.88 | 12.02 | 686,662 | -0.06(-0.50%) |
Apr 25, 2024 | 11.81 | 12.22 | 11.58 | 12.08 | 713,692 | -0.23(-1.87%) |
Apr 24, 2024 | 13.05 | 13.47 | 12.30 | 12.31 | 1,358,527 | -0.86(-6.53%) |
Apr 23, 2024 | 12.41 | 13.40 | 12.23 | 13.17 | 1,424,562 | +0.54(+4.28%) |
Apr 22, 2024 | 11.47 | 12.83 | 11.23 | 12.63 | 1,711,492 | +1.54(+13.89%) |
Apr 19, 2024 | 10.93 | 11.25 | 10.73 | 11.09 | 833,142 | +0.25(+2.31%) |
Apr 18, 2024 | 10.30 | 11.18 | 10.16 | 10.84 | 783,520 | +0.57(+5.55%) |
Apr 17, 2024 | 10.04 | 10.55 | 9.950 | 10.27 | 803,516 | +0.26(+2.60%) |
Apr 16, 2024 | 9.850 | 10.13 | 9.620 | 10.01 | 768,726 | +0.00(+0.00%) |
Apr 15, 2024 | 10.54 | 10.73 | 9.950 | 10.01 | 713,619 | -0.64(-6.01%) |
Apr 12, 2024 | 10.96 | 11.05 | 10.40 | 10.65 | 681,287 | -0.43(-3.88%) |
Apr 11, 2024 | 11.79 | 11.79 | 10.91 | 11.08 | 695,805 | -0.56(-4.81%) |
Apr 10, 2024 | 11.19 | 11.83 | 11.19 | 11.64 | 636,917 | -0.07(-0.60%) |
Apr 09, 2024 | 12.03 | 12.16 | 11.52 | 11.71 | 676,849 | -0.49(-4.02%) |
Apr 08, 2024 | 13.05 | 13.30 | 12.14 | 12.20 | 1,285,243 | +0.00(+0.00%) |
Apr 05, 2024 | 12.65 | 12.69 | 11.86 | 12.20 | 1,007,192 | -0.93(-7.08%) |
Apr 04, 2024 | 13.48 | 14.18 | 13.02 | 13.13 | 1,418,222 | +0.01(+0.08%) |
Apr 03, 2024 | 12.73 | 13.39 | 12.60 | 13.12 | 935,183 | +0.41(+3.23%) |
Apr 02, 2024 | 13.58 | 13.58 | 12.40 | 12.71 | 1,403,291 | -1.97(-13.42%) |
Apr 01, 2024 | 14.80 | 15.86 | 14.27 | 14.68 | 1,289,621 | -0.28(-1.87%) |
Mar 28, 2024 | 14.96 | 0 | +1.55(+11.56%) | |||
Mar 27, 2024 | 13.61 | 13.82 | 12.97 | 13.41 | 1,097,567 | -0.03(-0.22%) |
Mar 26, 2024 | 12.75 | 13.82 | 12.36 | 13.44 | 1,578,802 | +0.65(+5.08%) |
Mar 25, 2024 | 12.01 | 13.01 | 11.97 | 12.79 | 2,133,650 | +0.93(+7.84%) |
Mar 22, 2024 | 11.79 | 12.12 | 11.70 | 11.86 | 907,943 | -0.17(-1.41%) |
Mar 21, 2024 | 12.47 | 12.70 | 11.83 | 12.03 | 1,393,737 | -0.22(-1.80%) |
Mar 20, 2024 | 10.98 | 12.27 | 10.97 | 12.25 | 2,192,861 | +1.32(+12.08%) |
Mar 19, 2024 | 10.18 | 10.93 | 9.830 | 10.93 | 1,606,527 | +0.40(+3.80%) |
Mar 18, 2024 | 10.59 | 10.81 | 9.940 | 10.53 | 1,148,850 | +0.41(+4.05%) |
Mar 15, 2024 | 9.500 | 10.25 | 9.430 | 10.12 | 1,366,085 | +0.34(+3.48%) |
Mar 14, 2024 | 10.30 | 10.40 | 9.680 | 9.780 | 956,454 | -0.64(-6.14%) |
Mar 13, 2024 | 9.600 | 10.44 | 9.530 | 10.42 | 1,023,245 | +0.80(+8.32%) |
Mar 12, 2024 | 9.570 | 9.740 | 9.150 | 9.620 | 954,206 | +0.07(+0.73%) |
Mar 11, 2024 | 10.95 | 10.95 | 9.540 | 9.550 | 1,691,718 | -1.15(-10.75%) |
Mar 08, 2024 | 10.43 | 11.26 | 10.20 | 10.70 | 1,618,536 | +0.34(+3.28%) |
Mar 07, 2024 | 10.54 | 10.65 | 10.06 | 10.36 | 701,529 | -0.28(-2.63%) |
Mar 06, 2024 | 10.48 | 10.92 | 9.990 | 10.64 | 1,117,596 | +0.43(+4.21%) |
Mar 05, 2024 | 11.26 | 11.50 | 10.16 | 10.21 | 1,477,561 | -1.15(-10.12%) |
Mar 04, 2024 | 12.47 | 12.80 | 11.18 | 11.36 | 1,749,018 | -0.76(-6.27%) |
Mar 01, 2024 | 11.45 | 12.12 | 11.04 | 12.12 | 1,130,617 | +0.58(+5.03%) |
Feb 29, 2024 | 11.95 | 12.26 | 11.03 | 11.54 | 1,930,563 | -0.31(-2.62%) |
Feb 28, 2024 | 13.22 | 13.40 | 11.70 | 11.85 | 2,426,196 | -0.71(-5.65%) |
Feb 27, 2024 | 13.50 | 13.69 | 12.25 | 12.56 | 2,004,268 | +0.11(+0.88%) |
Feb 26, 2024 | 10.48 | 12.61 | 10.48 | 12.45 | 1,844,448 | +1.89(+17.90%) |
Feb 23, 2024 | 10.78 | 10.98 | 10.27 | 10.56 | 1,137,870 | -0.59(-5.29%) |
Feb 22, 2024 | 11.84 | 12.05 | 11.03 | 11.15 | 1,318,224 | -0.64(-5.43%) |
Feb 21, 2024 | 11.97 | 12.44 | 11.70 | 11.79 | 1,069,572 | -1.01(-7.89%) |
Feb 20, 2024 | 13.61 | 13.90 | 12.07 | 12.80 | 1,557,638 | -0.81(-5.95%) |
Feb 16, 2024 | 13.61 | 0 | +0.18(+1.34%) | |||
Feb 15, 2024 | 14.54 | 14.74 | 13.04 | 13.43 | 2,527,691 | -0.38(-2.75%) |
Feb 14, 2024 | 13.00 | 13.84 | 12.75 | 13.81 | 2,279,279 | +2.24(+19.36%) |
Feb 13, 2024 | 11.37 | 12.05 | 11.02 | 11.57 | 1,622,538 | -0.63(-5.16%) |
Feb 12, 2024 | 11.35 | 12.72 | 11.27 | 12.20 | 2,469,517 | +0.93(+8.25%) |
Feb 09, 2024 | 10.85 | 11.52 | 10.66 | 11.27 | 1,746,079 | +1.22(+12.14%) |
Feb 08, 2024 | 9.420 | 10.16 | 9.250 | 10.05 | 1,624,354 | +0.94(+10.32%) |
Feb 07, 2024 | 9.110 | 9.250 | 8.520 | 9.110 | 1,230,938 | -0.15(-1.62%) |
Feb 06, 2024 | 9.190 | 9.570 | 9.070 | 9.260 | 604,388 | -0.07(-0.75%) |
Feb 05, 2024 | 9.770 | 9.850 | 9.120 | 9.330 | 737,815 | -0.45(-4.60%) |
Feb 02, 2024 | 9.760 | 10.13 | 9.640 | 9.780 | 579,417 | -0.19(-1.91%) |