Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.560 | 9.560 | 9.090 | 9.090 | 10,567 | -0.57(-5.90%) |
Apr 29, 2024 | 9.730 | 9.780 | 9.620 | 9.660 | 8,163 | -0.04(-0.41%) |
Apr 26, 2024 | 9.640 | 9.780 | 9.640 | 9.700 | 2,948 | +0.18(+1.89%) |
Apr 25, 2024 | 9.365 | 9.600 | 9.260 | 9.520 | 7,245 | -0.19(-1.96%) |
Apr 24, 2024 | 9.820 | 9.860 | 9.608 | 9.710 | 6,667 | -0.02(-0.21%) |
Apr 23, 2024 | 9.470 | 9.840 | 9.470 | 9.730 | 17,045 | +0.35(+3.73%) |
Apr 22, 2024 | 9.210 | 9.465 | 9.200 | 9.380 | 3,770 | +0.28(+3.08%) |
Apr 19, 2024 | 9.350 | 9.350 | 9.070 | 9.100 | 9,011 | -0.21(-2.26%) |
Apr 18, 2024 | 9.430 | 9.630 | 9.310 | 9.310 | 9,951 | -0.10(-1.06%) |
Apr 17, 2024 | 9.590 | 9.700 | 9.320 | 9.410 | 19,004 | -0.23(-2.39%) |
Apr 16, 2024 | 9.630 | 9.750 | 9.565 | 9.640 | 9,868 | -0.03(-0.31%) |
Apr 15, 2024 | 10.28 | 10.28 | 9.670 | 9.670 | 13,161 | -0.70(-6.75%) |
Apr 12, 2024 | 10.53 | 10.53 | 10.33 | 10.37 | 6,282 | -0.41(-3.80%) |
Apr 11, 2024 | 10.70 | 10.80 | 10.68 | 10.78 | 1,941 | +0.14(+1.32%) |
Apr 10, 2024 | 10.47 | 10.70 | 10.47 | 10.64 | 21,307 | -0.25(-2.30%) |
Apr 09, 2024 | 10.82 | 10.93 | 10.80 | 10.89 | 11,005 | +0.08(+0.74%) |
Apr 08, 2024 | 10.75 | 10.81 | 10.65 | 10.81 | 20,569 | +0.06(+0.56%) |
Apr 05, 2024 | 10.67 | 10.90 | 10.67 | 10.75 | 3,853 | +0.06(+0.56%) |
Apr 04, 2024 | 11.00 | 11.19 | 10.69 | 10.69 | 12,991 | -0.17(-1.52%) |
Apr 03, 2024 | 10.79 | 11.04 | 10.79 | 10.86 | 6,214 | +0.01(+0.05%) |
Apr 02, 2024 | 10.89 | 10.92 | 10.55 | 10.85 | 18,272 | -0.35(-3.12%) |
Apr 01, 2024 | 11.41 | 11.41 | 11.00 | 11.20 | 43,055 | -0.25(-2.18%) |
Mar 28, 2024 | 11.58 | 11.59 | 11.36 | 11.45 | 11,980 | -0.05(-0.43%) |
Mar 27, 2024 | 11.77 | 11.77 | 11.41 | 11.50 | 8,263 | -0.01(-0.09%) |
Mar 26, 2024 | 11.60 | 11.65 | 11.51 | 11.51 | 7,210 | +0.02(+0.18%) |
Mar 25, 2024 | 11.39 | 11.53 | 11.39 | 11.49 | 4,320 | +0.11(+0.96%) |
Mar 22, 2024 | 11.57 | 11.57 | 11.29 | 11.38 | 9,216 | -0.19(-1.65%) |
Mar 21, 2024 | 11.64 | 11.83 | 11.53 | 11.57 | 10,788 | +0.09(+0.79%) |
Mar 20, 2024 | 11.21 | 11.49 | 11.15 | 11.48 | 14,877 | +0.28(+2.47%) |
Mar 19, 2024 | 10.91 | 11.20 | 10.91 | 11.20 | 2,089 | +0.14(+1.30%) |
Mar 18, 2024 | 11.00 | 11.28 | 11.00 | 11.06 | 19,273 | +0.06(+0.55%) |
Mar 15, 2024 | 11.41 | 11.41 | 10.92 | 11.00 | 21,980 | -0.65(-5.58%) |
Mar 14, 2024 | 11.83 | 11.83 | 11.46 | 11.65 | 10,573 | -0.16(-1.35%) |
Mar 13, 2024 | 11.87 | 12.05 | 11.81 | 11.81 | 9,020 | -0.04(-0.37%) |
Mar 12, 2024 | 11.51 | 11.90 | 11.43 | 11.85 | 20,460 | +0.47(+4.17%) |
Mar 11, 2024 | 11.30 | 11.54 | 11.24 | 11.38 | 12,776 | +0.03(+0.26%) |
Mar 08, 2024 | 11.38 | 11.71 | 11.23 | 11.35 | 42,944 | +0.02(+0.18%) |
Mar 07, 2024 | 11.21 | 11.41 | 10.96 | 11.33 | 120,580 | +0.33(+3.00%) |
Mar 06, 2024 | 11.29 | 11.42 | 10.86 | 11.00 | 27,592 | +0.42(+3.97%) |
Mar 05, 2024 | 11.31 | 11.31 | 10.51 | 10.58 | 149,203 | -0.95(-8.24%) |
Mar 04, 2024 | 11.61 | 11.66 | 11.49 | 11.53 | 17,678 | -0.08(-0.69%) |
Mar 01, 2024 | 11.59 | 11.65 | 11.51 | 11.61 | 16,932 | +0.09(+0.78%) |
Feb 29, 2024 | 11.58 | 11.65 | 11.44 | 11.52 | 19,530 | -0.04(-0.35%) |
Feb 28, 2024 | 11.43 | 11.67 | 11.35 | 11.56 | 35,670 | -0.10(-0.86%) |
Feb 27, 2024 | 11.69 | 11.74 | 11.53 | 11.66 | 6,444 | +0.10(+0.87%) |
Feb 26, 2024 | 11.25 | 11.73 | 11.25 | 11.56 | 73,283 | +0.28(+2.48%) |
Feb 23, 2024 | 11.34 | 11.46 | 11.16 | 11.28 | 36,641 | +0.15(+1.35%) |
Feb 22, 2024 | 10.98 | 11.30 | 10.98 | 11.13 | 31,361 | +0.54(+5.10%) |
Feb 21, 2024 | 10.54 | 10.76 | 10.35 | 10.59 | 58,656 | -0.58(-5.19%) |
Feb 20, 2024 | 11.40 | 11.40 | 10.92 | 11.17 | 19,023 | -0.40(-3.46%) |
Feb 16, 2024 | 12.03 | 12.03 | 11.53 | 11.57 | 37,074 | -0.48(-3.98%) |
Feb 15, 2024 | 12.24 | 12.24 | 11.96 | 12.05 | 20,041 | -0.18(-1.47%) |
Feb 14, 2024 | 12.01 | 12.24 | 11.91 | 12.23 | 10,836 | +0.55(+4.71%) |
Feb 13, 2024 | 11.44 | 11.92 | 11.14 | 11.68 | 41,890 | -0.56(-4.58%) |
Feb 12, 2024 | 12.65 | 12.65 | 12.24 | 12.24 | 29,673 | -0.34(-2.70%) |
Feb 09, 2024 | 12.41 | 12.66 | 12.41 | 12.58 | 65,121 | +0.48(+3.93%) |
Feb 08, 2024 | 11.90 | 12.25 | 11.80 | 12.10 | 66,119 | +0.20(+1.70%) |
Feb 07, 2024 | 11.72 | 12.00 | 11.62 | 11.90 | 22,889 | +0.37(+3.23%) |
Feb 06, 2024 | 11.59 | 11.59 | 11.32 | 11.53 | 8,635 | -0.07(-0.61%) |
Feb 05, 2024 | 11.88 | 11.95 | 11.32 | 11.60 | 26,205 | -0.33(-2.76%) |
Feb 02, 2024 | 11.68 | 12.01 | 11.63 | 11.93 | 88,439 | +0.05(+0.42%) |