Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.260 | 9.387 | 8.900 | 8.930 | 286,596 | -0.53(-5.60%) |
Apr 24, 2024 | 9.420 | 9.530 | 8.680 | 9.460 | 2,251,501 | +0.06(+0.64%) |
Apr 23, 2024 | 10.00 | 10.17 | 9.370 | 9.400 | 199,967 | -0.60(-6.00%) |
Apr 22, 2024 | 10.90 | 10.90 | 9.700 | 10.00 | 210,810 | -0.57(-5.39%) |
Apr 19, 2024 | 10.37 | 10.66 | 10.26 | 10.57 | 163,006 | +0.04(+0.38%) |
Apr 18, 2024 | 10.68 | 10.84 | 10.37 | 10.53 | 109,521 | -0.25(-2.32%) |
Apr 17, 2024 | 11.14 | 11.25 | 10.73 | 10.78 | 120,741 | -0.25(-2.27%) |
Apr 16, 2024 | 10.66 | 11.32 | 10.53 | 11.03 | 197,243 | +0.25(+2.32%) |
Apr 15, 2024 | 11.34 | 11.38 | 10.73 | 10.78 | 72,558 | -0.54(-4.77%) |
Apr 12, 2024 | 11.97 | 11.97 | 10.94 | 11.32 | 186,748 | -0.55(-4.63%) |
Apr 11, 2024 | 11.20 | 12.25 | 10.93 | 11.87 | 157,739 | +0.72(+6.46%) |
Apr 10, 2024 | 10.84 | 11.23 | 10.84 | 11.15 | 90,960 | -0.15(-1.37%) |
Apr 09, 2024 | 10.80 | 11.33 | 10.80 | 11.30 | 114,375 | +0.55(+5.16%) |
Apr 08, 2024 | 10.75 | 10.85 | 10.20 | 10.75 | 69,337 | +0.00(+0.00%) |
Apr 05, 2024 | 10.28 | 10.76 | 10.06 | 10.75 | 133,594 | +0.38(+3.66%) |
Apr 04, 2024 | 10.94 | 11.01 | 10.05 | 10.37 | 102,434 | -0.45(-4.16%) |
Apr 03, 2024 | 11.29 | 11.29 | 10.58 | 10.82 | 175,320 | -0.51(-4.50%) |
Apr 02, 2024 | 10.92 | 11.37 | 10.57 | 11.33 | 170,191 | +0.25(+2.26%) |
Apr 01, 2024 | 11.47 | 11.48 | 10.56 | 11.08 | 245,371 | -0.22(-1.95%) |
Mar 28, 2024 | 11.06 | 11.47 | 10.82 | 11.30 | 172,360 | +0.20(+1.80%) |
Mar 27, 2024 | 10.76 | 11.23 | 10.39 | 11.10 | 70,643 | +0.34(+3.16%) |
Mar 26, 2024 | 11.58 | 11.80 | 10.71 | 10.76 | 105,064 | -0.75(-6.52%) |
Mar 25, 2024 | 12.20 | 12.44 | 11.06 | 11.51 | 447,535 | -0.69(-5.66%) |
Mar 22, 2024 | 12.16 | 12.45 | 11.89 | 12.20 | 161,278 | +0.12(+0.99%) |
Mar 21, 2024 | 11.88 | 12.41 | 11.85 | 12.08 | 258,685 | +0.24(+2.03%) |
Mar 20, 2024 | 11.24 | 11.85 | 10.88 | 11.84 | 553,417 | +0.67(+6.00%) |
Mar 19, 2024 | 10.64 | 11.23 | 9.880 | 11.17 | 324,719 | +0.55(+5.18%) |
Mar 18, 2024 | 10.83 | 10.93 | 10.27 | 10.62 | 269,541 | -0.13(-1.21%) |
Mar 15, 2024 | 10.48 | 10.94 | 10.30 | 10.75 | 216,667 | +0.28(+2.67%) |
Mar 14, 2024 | 10.89 | 10.89 | 10.43 | 10.47 | 169,815 | -0.38(-3.50%) |
Mar 13, 2024 | 10.93 | 11.10 | 10.80 | 10.85 | 75,254 | -0.01(-0.09%) |
Mar 12, 2024 | 9.790 | 10.99 | 9.790 | 10.86 | 195,281 | +1.11(+11.38%) |
Mar 11, 2024 | 10.93 | 10.93 | 9.710 | 9.750 | 250,009 | -1.28(-11.60%) |
Mar 08, 2024 | 11.10 | 11.31 | 10.96 | 11.03 | 85,623 | -0.03(-0.27%) |
Mar 07, 2024 | 11.26 | 11.64 | 10.80 | 11.06 | 204,973 | +0.03(+0.27%) |
Mar 06, 2024 | 11.13 | 11.15 | 10.57 | 11.03 | 142,926 | +0.14(+1.29%) |
Mar 05, 2024 | 11.19 | 11.19 | 10.54 | 10.89 | 154,084 | -0.28(-2.51%) |
Mar 04, 2024 | 11.09 | 11.28 | 10.75 | 11.17 | 215,000 | +0.30(+2.76%) |
Mar 01, 2024 | 10.54 | 11.00 | 10.28 | 10.87 | 260,984 | +0.36(+3.43%) |
Feb 29, 2024 | 10.74 | 10.74 | 10.14 | 10.51 | 87,093 | +0.07(+0.67%) |
Feb 28, 2024 | 11.23 | 11.49 | 10.30 | 10.44 | 114,801 | -0.92(-8.10%) |
Feb 27, 2024 | 11.31 | 11.70 | 11.00 | 11.36 | 187,216 | +0.07(+0.62%) |
Feb 26, 2024 | 11.00 | 11.79 | 10.99 | 11.29 | 282,055 | +0.28(+2.54%) |
Feb 23, 2024 | 10.90 | 11.18 | 10.41 | 11.01 | 327,836 | +0.26(+2.42%) |
Feb 22, 2024 | 10.50 | 11.32 | 10.41 | 10.75 | 180,928 | +0.35(+3.37%) |
Feb 21, 2024 | 10.18 | 10.50 | 10.00 | 10.40 | 979,022 | -0.26(-2.44%) |
Feb 20, 2024 | 11.60 | 11.95 | 10.55 | 10.66 | 189,475 | -1.09(-9.28%) |
Feb 16, 2024 | 10.68 | 11.86 | 10.68 | 11.75 | 669,990 | +0.92(+8.49%) |
Feb 15, 2024 | 10.18 | 10.84 | 10.18 | 10.83 | 851,893 | +0.65(+6.39%) |
Feb 14, 2024 | 9.650 | 10.20 | 9.530 | 10.18 | 1,455,894 | +0.68(+7.16%) |
Feb 13, 2024 | 9.390 | 9.590 | 9.000 | 9.500 | 905,180 | -0.10(-1.04%) |
Feb 12, 2024 | 9.410 | 9.950 | 9.260 | 9.600 | 1,027,702 | +0.34(+3.67%) |
Feb 09, 2024 | 9.000 | 9.404 | 8.350 | 9.260 | 3,035,610 | +1.80(+24.13%) |
Feb 08, 2024 | 7.630 | 7.880 | 7.380 | 7.460 | 132,634 | -0.11(-1.45%) |
Feb 07, 2024 | 7.930 | 8.215 | 7.500 | 7.570 | 278,528 | -0.55(-6.77%) |
Feb 06, 2024 | 8.080 | 8.400 | 8.000 | 8.120 | 213,702 | -0.03(-0.37%) |
Feb 05, 2024 | 7.720 | 8.321 | 7.720 | 8.150 | 2,236,097 | +0.28(+3.56%) |
Feb 02, 2024 | 7.890 | 8.119 | 7.710 | 7.870 | 213,718 | -0.14(-1.75%) |