Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.47 | 21.47 | 21.26 | 21.26 | 115,524 | -0.21(-0.97%) |
Apr 29, 2024 | 21.26 | 21.54 | 21.26 | 21.47 | 105,211 | +0.18(+0.84%) |
Apr 26, 2024 | 21.08 | 21.40 | 21.01 | 21.29 | 115,211 | +0.23(+1.08%) |
Apr 25, 2024 | 21.08 | 21.13 | 20.89 | 21.06 | 82,047 | -0.02(-0.09%) |
Apr 24, 2024 | 21.07 | 21.17 | 21.02 | 21.08 | 99,392 | -0.05(-0.23%) |
Apr 23, 2024 | 21.11 | 21.24 | 21.05 | 21.13 | 111,089 | +0.08(+0.38%) |
Apr 22, 2024 | 20.97 | 21.09 | 20.77 | 21.05 | 133,070 | +0.16(+0.76%) |
Apr 19, 2024 | 20.46 | 20.89 | 20.46 | 20.89 | 135,426 | +0.38(+1.84%) |
Apr 18, 2024 | 20.35 | 20.55 | 20.18 | 20.52 | 132,547 | +0.21(+1.05%) |
Apr 17, 2024 | 20.23 | 20.41 | 20.15 | 20.30 | 217,953 | +0.16(+0.78%) |
Apr 16, 2024 | 20.13 | 20.24 | 19.99 | 20.15 | 106,295 | +0.06(+0.29%) |
Apr 15, 2024 | 20.01 | 20.28 | 20.00 | 20.09 | 159,529 | +0.09(+0.44%) |
Apr 12, 2024 | 20.41 | 20.57 | 19.94 | 20.00 | 127,235 | -0.34(-1.69%) |
Apr 11, 2024 | 20.39 | 20.39 | 20.06 | 20.34 | 127,884 | +0.06(+0.29%) |
Apr 10, 2024 | 19.98 | 20.28 | 19.90 | 20.28 | 185,189 | +0.16(+0.78%) |
Apr 09, 2024 | 19.72 | 20.13 | 19.70 | 20.13 | 128,166 | +0.32(+1.59%) |
Apr 08, 2024 | 19.52 | 19.89 | 19.52 | 19.81 | 306,518 | +0.26(+1.31%) |
Apr 05, 2024 | 19.20 | 19.61 | 18.91 | 19.56 | 322,644 | +9.91(+102.65%) |
Apr 04, 2024 | 9.807 | 9.856 | 9.610 | 9.650 | 664,517 | -0.12(-1.21%) |
Apr 03, 2024 | 9.886 | 9.906 | 9.758 | 9.768 | 920,282 | -0.16(-1.59%) |
Apr 02, 2024 | 10.25 | 10.33 | 9.886 | 9.925 | 1,144,036 | -0.48(-4.64%) |
Apr 01, 2024 | 10.56 | 10.56 | 10.39 | 10.41 | 244,852 | -0.16(-1.49%) |
Mar 28, 2024 | 10.43 | 10.57 | 10.43 | 10.57 | 249,726 | +0.14(+1.32%) |
Mar 27, 2024 | 10.32 | 10.43 | 10.29 | 10.43 | 228,797 | +0.16(+1.53%) |
Mar 26, 2024 | 10.28 | 10.32 | 10.26 | 10.27 | 133,943 | +0.00(+0.00%) |
Mar 25, 2024 | 10.20 | 10.34 | 10.20 | 10.27 | 156,519 | +0.08(+0.77%) |
Mar 22, 2024 | 10.25 | 10.28 | 10.19 | 10.19 | 196,197 | -0.09(-0.86%) |
Mar 21, 2024 | 10.24 | 10.33 | 10.24 | 10.28 | 159,771 | +0.03(+0.29%) |
Mar 20, 2024 | 10.24 | 10.27 | 10.14 | 10.25 | 238,455 | +0.03(+0.31%) |
Mar 19, 2024 | 10.19 | 10.28 | 10.11 | 10.22 | 318,899 | +0.04(+0.38%) |
Mar 18, 2024 | 10.16 | 10.22 | 10.11 | 10.18 | 245,817 | +0.02(+0.19%) |
Mar 15, 2024 | 10.10 | 10.16 | 10.05 | 10.16 | 350,813 | +0.16(+1.56%) |
Mar 14, 2024 | 10.25 | 10.25 | 10.00 | 10.00 | 261,063 | -0.23(-2.29%) |
Mar 13, 2024 | 10.28 | 10.35 | 10.22 | 10.24 | 268,221 | -0.01(-0.09%) |
Mar 12, 2024 | 10.21 | 10.27 | 10.18 | 10.25 | 227,248 | +0.08(+0.77%) |
Mar 11, 2024 | 10.06 | 10.19 | 10.04 | 10.17 | 222,758 | +0.11(+1.12%) |
Mar 08, 2024 | 9.994 | 10.08 | 9.994 | 10.06 | 207,209 | +0.06(+0.64%) |
Mar 07, 2024 | 9.984 | 10.00 | 9.925 | 9.994 | 175,815 | +0.07(+0.69%) |
Mar 06, 2024 | 9.915 | 9.994 | 9.896 | 9.925 | 176,082 | +0.05(+0.49%) |
Mar 05, 2024 | 9.915 | 9.964 | 9.867 | 9.876 | 198,932 | -0.03(-0.30%) |
Mar 04, 2024 | 9.915 | 10.03 | 9.857 | 9.906 | 212,933 | -0.01(-0.10%) |
Mar 01, 2024 | 9.945 | 9.964 | 9.837 | 9.915 | 285,569 | -0.02(-0.20%) |
Feb 29, 2024 | 9.984 | 9.994 | 9.876 | 9.935 | 265,500 | +0.02(+0.20%) |
Feb 28, 2024 | 9.964 | 10.00 | 9.896 | 9.915 | 190,193 | -0.10(-0.98%) |
Feb 27, 2024 | 9.964 | 10.01 | 9.867 | 10.01 | 198,896 | +0.10(+0.99%) |
Feb 26, 2024 | 9.896 | 9.971 | 9.857 | 9.915 | 204,919 | +0.03(+0.30%) |
Feb 23, 2024 | 9.867 | 9.945 | 9.847 | 9.886 | 223,037 | +0.00(+0.00%) |
Feb 22, 2024 | 9.955 | 9.984 | 9.837 | 9.886 | 308,314 | -0.05(-0.49%) |
Feb 21, 2024 | 9.925 | 9.964 | 9.849 | 9.935 | 207,900 | +0.02(+0.20%) |
Feb 20, 2024 | 9.964 | 9.964 | 9.818 | 9.915 | 439,414 | -0.02(-0.17%) |
Feb 16, 2024 | 9.981 | 10.01 | 9.884 | 9.933 | 284,892 | -0.03(-0.29%) |
Feb 15, 2024 | 9.778 | 9.962 | 9.778 | 9.962 | 255,605 | +0.19(+1.98%) |
Feb 14, 2024 | 9.681 | 9.768 | 9.661 | 9.768 | 230,578 | +0.10(+1.00%) |
Feb 13, 2024 | 9.739 | 9.779 | 9.603 | 9.671 | 402,526 | -0.15(-1.48%) |
Feb 12, 2024 | 9.681 | 9.826 | 9.661 | 9.816 | 253,624 | +0.13(+1.30%) |
Feb 09, 2024 | 9.661 | 9.700 | 9.608 | 9.690 | 269,104 | +0.09(+0.91%) |
Feb 08, 2024 | 9.516 | 9.603 | 9.487 | 9.603 | 345,480 | +0.12(+1.23%) |
Feb 07, 2024 | 9.593 | 9.661 | 9.400 | 9.487 | 474,937 | -0.03(-0.31%) |
Feb 06, 2024 | 9.884 | 9.966 | 9.477 | 9.516 | 902,236 | -0.47(-4.66%) |
Feb 05, 2024 | 10.15 | 10.17 | 9.884 | 9.981 | 340,206 | -0.16(-1.53%) |
Feb 02, 2024 | 10.18 | 10.23 | 10.10 | 10.14 | 306,207 | -0.08(-0.76%) |