Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.44 | 10.56 | 10.34 | 10.42 | 227,143 | -0.13(-1.23%) |
Apr 29, 2024 | 10.57 | 10.77 | 10.52 | 10.55 | 254,605 | +0.04(+0.38%) |
Apr 26, 2024 | 10.52 | 10.60 | 10.48 | 10.51 | 205,971 | -0.04(-0.38%) |
Apr 25, 2024 | 10.92 | 10.92 | 10.54 | 10.55 | 276,586 | -0.44(-4.00%) |
Apr 24, 2024 | 10.82 | 10.99 | 10.69 | 10.99 | 339,833 | +0.12(+1.10%) |
Apr 23, 2024 | 10.95 | 11.16 | 10.84 | 10.87 | 286,637 | -0.07(-0.64%) |
Apr 22, 2024 | 10.84 | 11.20 | 10.69 | 10.94 | 413,979 | +0.11(+1.02%) |
Apr 19, 2024 | 10.42 | 10.84 | 10.42 | 10.83 | 258,461 | +0.38(+3.64%) |
Apr 18, 2024 | 10.46 | 10.57 | 10.36 | 10.45 | 278,564 | +0.05(+0.48%) |
Apr 17, 2024 | 10.61 | 10.76 | 10.37 | 10.40 | 301,533 | -0.17(-1.61%) |
Apr 16, 2024 | 10.58 | 10.94 | 10.53 | 10.57 | 297,375 | -0.05(-0.47%) |
Apr 15, 2024 | 10.92 | 10.92 | 10.61 | 10.62 | 286,020 | -0.23(-2.12%) |
Apr 12, 2024 | 10.69 | 11.05 | 10.66 | 10.85 | 467,238 | +0.13(+1.21%) |
Apr 11, 2024 | 10.85 | 10.92 | 10.69 | 10.72 | 347,271 | -0.14(-1.29%) |
Apr 10, 2024 | 11.72 | 11.72 | 10.83 | 10.86 | 439,226 | -1.10(-9.20%) |
Apr 09, 2024 | 11.88 | 12.07 | 11.77 | 11.96 | 299,838 | +0.12(+1.01%) |
Apr 08, 2024 | 11.83 | 11.99 | 11.64 | 11.84 | 270,905 | +0.04(+0.34%) |
Apr 05, 2024 | 11.93 | 11.96 | 11.77 | 11.80 | 215,575 | -0.19(-1.58%) |
Apr 04, 2024 | 12.22 | 12.22 | 11.97 | 11.99 | 299,019 | -0.08(-0.66%) |
Apr 03, 2024 | 11.92 | 12.10 | 11.88 | 12.07 | 226,687 | +0.04(+0.33%) |
Apr 02, 2024 | 12.12 | 12.19 | 11.83 | 12.03 | 326,343 | -0.20(-1.64%) |
Apr 01, 2024 | 12.52 | 12.52 | 12.13 | 12.23 | 275,514 | -0.29(-2.32%) |
Mar 28, 2024 | 12.48 | 12.65 | 12.47 | 12.52 | 352,038 | +0.06(+0.48%) |
Mar 27, 2024 | 12.24 | 12.48 | 12.20 | 12.46 | 239,524 | +0.33(+2.72%) |
Mar 26, 2024 | 12.19 | 12.28 | 12.11 | 12.13 | 268,550 | +0.06(+0.50%) |
Mar 25, 2024 | 12.13 | 12.16 | 11.94 | 12.07 | 315,094 | -0.01(-0.08%) |
Mar 22, 2024 | 12.32 | 12.32 | 11.99 | 12.08 | 459,079 | -0.23(-1.87%) |
Mar 21, 2024 | 11.97 | 12.52 | 11.96 | 12.31 | 470,468 | +0.41(+3.45%) |
Mar 20, 2024 | 11.50 | 11.93 | 11.49 | 11.90 | 455,454 | +0.39(+3.39%) |
Mar 19, 2024 | 11.51 | 11.66 | 11.47 | 11.51 | 499,792 | -0.04(-0.35%) |
Mar 18, 2024 | 11.74 | 11.82 | 11.42 | 11.55 | 519,150 | -0.19(-1.62%) |
Mar 15, 2024 | 11.49 | 11.96 | 11.49 | 11.74 | 6,944,448 | +0.15(+1.29%) |
Mar 14, 2024 | 11.60 | 11.70 | 11.43 | 11.59 | 693,723 | +0.00(+0.00%) |
Mar 13, 2024 | 11.47 | 11.65 | 11.44 | 11.59 | 593,633 | +0.06(+0.52%) |
Mar 12, 2024 | 11.75 | 11.81 | 11.52 | 11.53 | 617,363 | -0.28(-2.37%) |
Mar 11, 2024 | 12.02 | 12.08 | 11.68 | 11.81 | 578,406 | -0.25(-2.07%) |
Mar 08, 2024 | 11.79 | 12.13 | 11.79 | 12.06 | 637,012 | +0.40(+3.43%) |
Mar 07, 2024 | 11.77 | 11.88 | 11.54 | 11.66 | 501,546 | +0.05(+0.43%) |
Mar 06, 2024 | 11.54 | 11.64 | 11.25 | 11.61 | 689,755 | +0.25(+2.20%) |
Mar 05, 2024 | 11.66 | 11.66 | 11.26 | 11.36 | 801,118 | -0.33(-2.82%) |
Mar 04, 2024 | 11.04 | 11.70 | 11.02 | 11.69 | 1,176,002 | -0.14(-1.18%) |
Mar 01, 2024 | 11.73 | 12.03 | 11.60 | 11.83 | 334,070 | +0.08(+0.68%) |
Feb 29, 2024 | 11.82 | 12.00 | 11.62 | 11.75 | 510,020 | +0.11(+0.95%) |
Feb 28, 2024 | 11.84 | 12.02 | 11.55 | 11.64 | 728,335 | -0.25(-2.10%) |
Feb 27, 2024 | 11.46 | 11.94 | 11.46 | 11.89 | 495,572 | +0.48(+4.21%) |
Feb 26, 2024 | 11.21 | 11.74 | 11.21 | 11.41 | 569,201 | +0.16(+1.42%) |
Feb 23, 2024 | 10.93 | 11.26 | 10.77 | 11.25 | 605,037 | +0.21(+1.90%) |
Feb 22, 2024 | 12.80 | 12.88 | 11.00 | 11.04 | 969,367 | -1.39(-11.18%) |
Feb 21, 2024 | 12.86 | 12.86 | 12.29 | 12.43 | 356,227 | -0.38(-2.97%) |
Feb 20, 2024 | 12.57 | 12.84 | 12.47 | 12.81 | 299,622 | +0.07(+0.55%) |
Feb 16, 2024 | 12.83 | 13.00 | 12.72 | 12.74 | 249,534 | -0.23(-1.77%) |
Feb 15, 2024 | 12.70 | 13.08 | 12.66 | 12.97 | 237,877 | +0.37(+2.94%) |
Feb 14, 2024 | 12.77 | 12.88 | 12.52 | 12.60 | 238,488 | +0.03(+0.24%) |
Feb 13, 2024 | 13.16 | 13.28 | 12.53 | 12.57 | 231,286 | -0.98(-7.23%) |
Feb 12, 2024 | 13.22 | 13.61 | 13.22 | 13.55 | 145,211 | +0.33(+2.50%) |
Feb 09, 2024 | 13.27 | 13.32 | 13.13 | 13.22 | 142,525 | -0.03(-0.23%) |
Feb 08, 2024 | 13.06 | 13.28 | 12.86 | 13.25 | 152,348 | +0.17(+1.30%) |
Feb 07, 2024 | 13.38 | 13.39 | 13.01 | 13.08 | 149,720 | -0.26(-1.95%) |
Feb 06, 2024 | 13.20 | 13.50 | 13.20 | 13.34 | 188,273 | +0.12(+0.91%) |
Feb 05, 2024 | 13.51 | 13.51 | 13.15 | 13.22 | 191,294 | -0.46(-3.36%) |
Feb 02, 2024 | 13.78 | 13.89 | 13.67 | 13.68 | 160,582 | -0.30(-2.15%) |