Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 9.800 | 10.42 | 9.780 | 10.32 | 336,308 | +0.42(+4.24%) |
Apr 22, 2024 | 9.260 | 9.900 | 9.110 | 9.900 | 279,608 | +0.91(+10.12%) |
Apr 19, 2024 | 9.090 | 9.150 | 8.820 | 8.990 | 112,970 | +0.17(+1.93%) |
Apr 18, 2024 | 8.580 | 9.079 | 8.490 | 8.820 | 93,704 | +0.24(+2.80%) |
Apr 17, 2024 | 8.600 | 8.810 | 8.357 | 8.580 | 58,300 | +0.00(+0.00%) |
Apr 16, 2024 | 8.650 | 8.690 | 8.370 | 8.580 | 137,498 | -0.25(-2.83%) |
Apr 15, 2024 | 9.400 | 9.410 | 8.770 | 8.830 | 356,788 | -0.57(-6.06%) |
Apr 12, 2024 | 9.880 | 10.03 | 9.285 | 9.400 | 231,410 | -0.65(-6.47%) |
Apr 11, 2024 | 10.00 | 10.05 | 9.678 | 10.05 | 190,371 | +0.07(+0.70%) |
Apr 10, 2024 | 9.750 | 10.06 | 9.630 | 9.980 | 521,058 | +0.04(+0.40%) |
Apr 09, 2024 | 10.21 | 10.23 | 9.800 | 9.940 | 261,454 | -0.27(-2.64%) |
Apr 08, 2024 | 10.64 | 10.80 | 10.06 | 10.21 | 124,135 | +0.08(+0.79%) |
Apr 05, 2024 | 10.17 | 10.43 | 10.06 | 10.13 | 256,283 | -0.26(-2.50%) |
Apr 04, 2024 | 10.76 | 10.98 | 10.36 | 10.39 | 485,454 | -0.01(-0.10%) |
Apr 03, 2024 | 10.39 | 10.66 | 10.30 | 10.40 | 96,925 | -0.01(-0.10%) |
Apr 02, 2024 | 10.82 | 10.82 | 10.24 | 10.41 | 257,115 | -0.85(-7.55%) |
Apr 01, 2024 | 11.57 | 11.65 | 11.01 | 11.26 | 579,553 | -0.39(-3.35%) |
Mar 28, 2024 | 11.68 | 12.26 | 11.59 | 11.65 | 443,279 | +0.10(+0.87%) |
Mar 27, 2024 | 11.74 | 11.80 | 11.15 | 11.55 | 200,958 | +0.11(+0.96%) |
Mar 26, 2024 | 11.78 | 11.79 | 11.30 | 11.44 | 469,182 | -0.20(-1.72%) |
Mar 25, 2024 | 11.08 | 11.79 | 11.08 | 11.64 | 199,613 | +0.84(+7.78%) |
Mar 22, 2024 | 11.13 | 11.13 | 10.68 | 10.80 | 721,450 | -0.46(-4.09%) |
Mar 21, 2024 | 11.53 | 11.70 | 11.11 | 11.26 | 1,624,289 | -0.01(-0.09%) |
Mar 20, 2024 | 10.03 | 11.30 | 9.910 | 11.27 | 566,861 | +1.31(+13.15%) |
Mar 19, 2024 | 9.790 | 10.05 | 9.375 | 9.960 | 236,444 | -0.19(-1.87%) |
Mar 18, 2024 | 10.40 | 10.50 | 10.00 | 10.15 | 73,854 | -0.32(-3.06%) |
Mar 15, 2024 | 9.570 | 10.56 | 9.570 | 10.47 | 125,561 | +0.62(+6.29%) |
Mar 14, 2024 | 10.39 | 10.50 | 9.620 | 9.850 | 277,377 | -0.69(-6.55%) |
Mar 13, 2024 | 10.20 | 10.75 | 10.18 | 10.54 | 95,115 | +0.42(+4.15%) |
Mar 12, 2024 | 10.21 | 10.26 | 9.750 | 10.12 | 129,928 | +0.02(+0.20%) |
Mar 11, 2024 | 11.07 | 11.09 | 10.10 | 10.10 | 270,003 | -0.50(-4.72%) |
Mar 08, 2024 | 10.13 | 11.10 | 10.13 | 10.60 | 461,605 | +0.48(+4.74%) |
Mar 07, 2024 | 10.12 | 10.19 | 9.750 | 10.12 | 407,921 | +0.13(+1.30%) |
Mar 06, 2024 | 9.800 | 10.29 | 9.520 | 9.990 | 335,551 | +0.53(+5.60%) |
Mar 05, 2024 | 10.17 | 10.45 | 9.460 | 9.460 | 604,927 | -0.80(-7.80%) |
Mar 04, 2024 | 10.62 | 10.84 | 10.12 | 10.26 | 476,604 | +0.08(+0.79%) |
Mar 01, 2024 | 9.900 | 10.24 | 9.570 | 10.18 | 311,941 | +0.28(+2.83%) |
Feb 29, 2024 | 10.65 | 10.86 | 9.710 | 9.900 | 411,500 | -0.64(-6.07%) |
Feb 28, 2024 | 11.41 | 11.41 | 10.40 | 10.54 | 348,734 | -0.26(-2.41%) |
Feb 27, 2024 | 11.43 | 11.52 | 10.61 | 10.80 | 418,696 | +0.19(+1.79%) |
Feb 26, 2024 | 9.370 | 10.75 | 9.370 | 10.61 | 295,631 | +1.24(+13.23%) |
Feb 23, 2024 | 9.580 | 9.580 | 9.145 | 9.370 | 342,138 | -0.20(-2.09%) |
Feb 22, 2024 | 9.620 | 9.800 | 9.420 | 9.570 | 179,272 | +0.29(+3.13%) |
Feb 21, 2024 | 9.370 | 9.580 | 9.270 | 9.280 | 248,653 | -0.58(-5.88%) |
Feb 20, 2024 | 10.34 | 10.44 | 9.420 | 9.860 | 597,026 | -0.44(-4.27%) |
Feb 16, 2024 | 10.63 | 10.75 | 10.10 | 10.30 | 215,338 | -0.10(-0.96%) |
Feb 15, 2024 | 11.00 | 11.13 | 10.20 | 10.40 | 863,676 | -0.26(-2.44%) |
Feb 14, 2024 | 10.37 | 10.72 | 10.28 | 10.66 | 293,321 | +1.21(+12.80%) |
Feb 13, 2024 | 9.420 | 9.650 | 9.070 | 9.450 | 403,754 | -0.52(-5.22%) |
Feb 12, 2024 | 9.170 | 10.12 | 9.170 | 9.970 | 308,967 | +0.82(+8.96%) |
Feb 09, 2024 | 9.000 | 9.226 | 8.770 | 9.150 | 304,998 | +0.75(+8.93%) |
Feb 08, 2024 | 7.800 | 8.410 | 7.790 | 8.400 | 291,672 | +0.81(+10.67%) |
Feb 07, 2024 | 7.410 | 7.600 | 7.170 | 7.590 | 229,617 | +0.18(+2.43%) |
Feb 06, 2024 | 7.110 | 7.450 | 7.100 | 7.410 | 156,820 | +0.29(+4.07%) |
Feb 05, 2024 | 7.570 | 7.570 | 7.120 | 7.120 | 257,848 | -0.52(-6.81%) |
Feb 02, 2024 | 7.700 | 7.810 | 7.500 | 7.640 | 121,385 | -0.15(-1.93%) |