Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.03 | 10.30 | 9.900 | 9.920 | 1,115,673 | -0.33(-3.21%) |
Apr 29, 2024 | 10.25 | 10.44 | 10.13 | 10.25 | 793,277 | +0.17(+1.68%) |
Apr 26, 2024 | 10.05 | 10.32 | 9.950 | 10.08 | 854,872 | +0.15(+1.50%) |
Apr 25, 2024 | 9.920 | 10.16 | 9.895 | 9.930 | 912,101 | -0.37(-3.58%) |
Apr 24, 2024 | 10.46 | 10.72 | 10.25 | 10.30 | 890,528 | -0.20(-1.90%) |
Apr 23, 2024 | 9.930 | 10.60 | 9.890 | 10.50 | 1,100,489 | +0.51(+5.08%) |
Apr 22, 2024 | 9.860 | 10.09 | 9.790 | 9.990 | 902,602 | +0.18(+1.83%) |
Apr 19, 2024 | 9.910 | 10.04 | 9.721 | 9.810 | 1,046,697 | -0.15(-1.50%) |
Apr 18, 2024 | 9.760 | 10.14 | 9.591 | 9.960 | 841,711 | +0.25(+2.56%) |
Apr 17, 2024 | 9.691 | 9.950 | 9.671 | 9.711 | 779,479 | +0.05(+0.52%) |
Apr 16, 2024 | 9.561 | 9.795 | 9.462 | 9.661 | 805,296 | -0.02(-0.21%) |
Apr 15, 2024 | 9.751 | 9.790 | 9.502 | 9.681 | 1,203,975 | -0.12(-1.22%) |
Apr 12, 2024 | 10.01 | 10.10 | 9.691 | 9.800 | 747,089 | -0.33(-3.24%) |
Apr 11, 2024 | 9.840 | 10.20 | 9.661 | 10.13 | 1,297,914 | +0.48(+4.95%) |
Apr 10, 2024 | 9.950 | 9.961 | 9.457 | 9.651 | 1,161,470 | -0.80(-7.63%) |
Apr 09, 2024 | 10.16 | 10.75 | 10.08 | 10.45 | 988,316 | +0.39(+3.86%) |
Apr 08, 2024 | 10.04 | 10.39 | 9.860 | 10.06 | 1,027,129 | +0.04(+0.40%) |
Apr 05, 2024 | 10.36 | 10.53 | 9.726 | 10.02 | 1,116,086 | -0.60(-5.63%) |
Apr 04, 2024 | 10.81 | 11.18 | 10.51 | 10.62 | 1,132,119 | -0.04(-0.37%) |
Apr 03, 2024 | 10.18 | 10.71 | 9.955 | 10.66 | 908,061 | +0.55(+5.42%) |
Apr 02, 2024 | 9.860 | 10.18 | 9.800 | 10.11 | 1,259,325 | +0.03(+0.30%) |
Apr 01, 2024 | 10.37 | 10.48 | 9.710 | 10.08 | 1,192,265 | -0.21(-2.03%) |
Mar 28, 2024 | 9.960 | 10.21 | 10.21 | 10.29 | 1,407,157 | +0.32(+3.20%) |
Mar 27, 2024 | 9.751 | 10.21 | 9.701 | 9.970 | 1,286,635 | +0.32(+3.30%) |
Mar 26, 2024 | 9.741 | 9.940 | 9.641 | 9.651 | 911,332 | +0.04(+0.41%) |
Mar 25, 2024 | 9.751 | 9.920 | 9.472 | 9.611 | 834,073 | -0.10(-1.03%) |
Mar 22, 2024 | 9.671 | 10.03 | 9.581 | 9.711 | 1,254,952 | +0.04(+0.41%) |
Mar 21, 2024 | 9.521 | 9.890 | 9.521 | 9.671 | 1,239,566 | +0.25(+2.64%) |
Mar 20, 2024 | 9.213 | 9.601 | 9.093 | 9.422 | 1,452,698 | +0.21(+2.27%) |
Mar 19, 2024 | 9.043 | 9.591 | 8.874 | 9.213 | 1,816,694 | +0.00(+0.05%) |
Mar 18, 2024 | 9.950 | 10.34 | 9.123 | 9.208 | 3,039,314 | -0.74(-7.46%) |
Mar 15, 2024 | 10.94 | 11.15 | 9.810 | 9.950 | 5,221,810 | -1.10(-9.92%) |
Mar 14, 2024 | 12.07 | 12.07 | 10.99 | 11.05 | 1,155,841 | -1.03(-8.50%) |
Mar 13, 2024 | 12.16 | 12.71 | 12.06 | 12.07 | 793,094 | -0.23(-1.86%) |
Mar 12, 2024 | 12.69 | 12.76 | 12.25 | 12.30 | 772,084 | -0.45(-3.52%) |
Mar 11, 2024 | 12.78 | 13.19 | 12.73 | 12.75 | 775,536 | -0.11(-0.85%) |
Mar 08, 2024 | 12.95 | 13.46 | 12.84 | 12.86 | 978,546 | +0.13(+1.02%) |
Mar 07, 2024 | 12.32 | 12.85 | 12.10 | 12.73 | 1,004,408 | +0.55(+4.50%) |
Mar 06, 2024 | 12.36 | 12.61 | 12.15 | 12.18 | 917,415 | +0.13(+1.07%) |
Mar 05, 2024 | 12.15 | 12.19 | 11.85 | 12.05 | 874,635 | -0.30(-2.41%) |
Mar 04, 2024 | 12.74 | 12.81 | 12.30 | 12.35 | 1,229,002 | -0.35(-2.73%) |
Mar 01, 2024 | 13.02 | 13.26 | 12.58 | 12.70 | 1,314,670 | -0.30(-2.29%) |
Feb 29, 2024 | 12.87 | 13.38 | 12.57 | 12.99 | 1,593,462 | +0.42(+3.31%) |
Feb 28, 2024 | 11.94 | 12.62 | 11.87 | 12.58 | 1,165,001 | +0.40(+3.26%) |
Feb 27, 2024 | 11.80 | 12.36 | 11.73 | 12.18 | 1,511,919 | +0.56(+4.78%) |
Feb 26, 2024 | 10.70 | 11.65 | 10.69 | 11.63 | 1,272,806 | +0.81(+7.52%) |
Feb 23, 2024 | 10.81 | 11.19 | 10.48 | 10.81 | 1,284,265 | -0.18(-1.63%) |
Feb 22, 2024 | 11.04 | 11.30 | 10.89 | 10.99 | 1,183,623 | +0.02(+0.18%) |
Feb 21, 2024 | 10.90 | 11.03 | 10.72 | 10.97 | 956,458 | +0.00(+0.00%) |
Feb 20, 2024 | 11.56 | 11.61 | 10.90 | 10.97 | 1,200,013 | -0.74(-6.35%) |
Feb 16, 2024 | 12.12 | 12.29 | 11.68 | 11.71 | 1,274,495 | -0.64(-5.22%) |
Feb 15, 2024 | 12.12 | 12.48 | 12.12 | 12.36 | 872,929 | +0.27(+2.21%) |
Feb 14, 2024 | 12.15 | 12.44 | 11.87 | 12.09 | 838,705 | +0.29(+2.44%) |
Feb 13, 2024 | 11.73 | 12.07 | 11.65 | 11.80 | 1,134,012 | -0.62(-5.03%) |
Feb 12, 2024 | 12.23 | 12.71 | 12.23 | 12.43 | 760,666 | +0.18(+1.46%) |
Feb 09, 2024 | 11.95 | 12.26 | 11.78 | 12.25 | 1,164,864 | +0.32(+2.66%) |
Feb 08, 2024 | 12.15 | 12.35 | 11.93 | 11.93 | 1,310,930 | -0.23(-1.88%) |
Feb 07, 2024 | 12.30 | 12.42 | 11.94 | 12.16 | 781,551 | -0.14(-1.13%) |
Feb 06, 2024 | 11.93 | 12.39 | 11.85 | 12.30 | 1,238,125 | +0.33(+2.73%) |
Feb 05, 2024 | 12.17 | 12.24 | 11.87 | 11.97 | 793,702 | -0.46(-3.67%) |
Feb 02, 2024 | 12.56 | 12.58 | 12.20 | 12.43 | 554,152 | -0.40(-3.09%) |