Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.010 | 9.460 | 8.960 | 9.220 | 318,819 | +0.10(+1.10%) |
Apr 29, 2024 | 8.880 | 9.130 | 8.840 | 9.120 | 357,819 | +0.32(+3.64%) |
Apr 26, 2024 | 8.950 | 9.180 | 8.731 | 8.800 | 554,081 | -0.17(-1.90%) |
Apr 25, 2024 | 9.430 | 9.480 | 8.960 | 8.970 | 403,565 | -0.67(-6.95%) |
Apr 24, 2024 | 10.03 | 10.06 | 9.490 | 9.640 | 393,963 | -0.41(-4.08%) |
Apr 23, 2024 | 9.750 | 10.18 | 9.750 | 10.05 | 374,927 | +0.26(+2.66%) |
Apr 22, 2024 | 9.880 | 9.880 | 9.560 | 9.790 | 280,226 | -0.01(-0.10%) |
Apr 19, 2024 | 9.600 | 9.940 | 9.570 | 9.800 | 450,433 | +0.15(+1.55%) |
Apr 18, 2024 | 9.710 | 9.940 | 9.590 | 9.650 | 345,771 | -0.08(-0.82%) |
Apr 17, 2024 | 9.780 | 9.780 | 9.480 | 9.730 | 356,877 | +0.09(+0.93%) |
Apr 16, 2024 | 9.710 | 9.910 | 9.530 | 9.640 | 317,644 | -0.19(-1.93%) |
Apr 15, 2024 | 10.33 | 10.33 | 9.690 | 9.830 | 419,245 | -0.42(-4.10%) |
Apr 12, 2024 | 10.42 | 10.45 | 9.775 | 10.25 | 743,282 | -0.22(-2.10%) |
Apr 11, 2024 | 10.52 | 11.02 | 10.27 | 10.47 | 942,583 | +0.02(+0.19%) |
Apr 10, 2024 | 10.18 | 10.45 | 9.980 | 10.45 | 521,194 | -0.15(-1.42%) |
Apr 09, 2024 | 10.30 | 10.76 | 10.14 | 10.60 | 755,654 | +0.48(+4.74%) |
Apr 08, 2024 | 10.41 | 10.41 | 10.07 | 10.12 | 479,564 | -0.27(-2.60%) |
Apr 05, 2024 | 10.11 | 10.63 | 9.920 | 10.39 | 849,432 | +0.19(+1.86%) |
Apr 04, 2024 | 11.92 | 11.99 | 9.930 | 10.20 | 2,086,051 | -1.86(-15.42%) |
Apr 03, 2024 | 11.51 | 12.20 | 11.51 | 12.06 | 389,223 | +0.37(+3.17%) |
Apr 02, 2024 | 11.81 | 11.81 | 11.29 | 11.69 | 604,439 | -0.36(-2.99%) |
Apr 01, 2024 | 12.41 | 12.41 | 11.74 | 12.05 | 581,548 | -0.30(-2.43%) |
Mar 28, 2024 | 11.87 | 12.13 | 12.12 | 12.35 | 770,248 | +0.44(+3.69%) |
Mar 27, 2024 | 10.35 | 12.07 | 10.27 | 11.91 | 1,090,587 | +1.66(+16.20%) |
Mar 26, 2024 | 9.470 | 10.36 | 9.420 | 10.25 | 820,665 | +0.87(+9.28%) |
Mar 25, 2024 | 9.420 | 9.630 | 9.360 | 9.380 | 346,832 | -0.03(-0.32%) |
Mar 22, 2024 | 9.630 | 9.630 | 9.320 | 9.410 | 231,010 | -0.22(-2.28%) |
Mar 21, 2024 | 9.830 | 9.900 | 9.580 | 9.630 | 287,180 | -0.19(-1.93%) |
Mar 20, 2024 | 9.530 | 9.900 | 9.330 | 9.820 | 386,521 | +0.16(+1.66%) |
Mar 19, 2024 | 9.110 | 9.740 | 9.070 | 9.660 | 580,584 | +0.79(+8.91%) |
Mar 18, 2024 | 9.110 | 9.110 | 8.800 | 8.870 | 432,162 | -0.25(-2.74%) |
Mar 15, 2024 | 9.030 | 9.200 | 8.850 | 9.120 | 691,359 | -0.03(-0.33%) |
Mar 14, 2024 | 9.330 | 9.330 | 8.850 | 9.150 | 561,357 | -0.21(-2.24%) |
Mar 13, 2024 | 10.06 | 10.21 | 9.180 | 9.360 | 685,406 | -0.76(-7.51%) |
Mar 12, 2024 | 10.48 | 10.48 | 10.12 | 10.12 | 237,984 | -0.42(-3.98%) |
Mar 11, 2024 | 11.00 | 11.11 | 10.54 | 10.54 | 352,494 | -0.46(-4.18%) |
Mar 08, 2024 | 11.71 | 12.05 | 10.99 | 11.00 | 453,155 | -0.54(-4.68%) |
Mar 07, 2024 | 11.16 | 11.55 | 11.09 | 11.54 | 615,002 | +0.72(+6.65%) |
Mar 06, 2024 | 11.12 | 11.14 | 10.72 | 10.82 | 403,177 | -0.17(-1.55%) |
Mar 05, 2024 | 11.24 | 11.36 | 10.97 | 10.99 | 588,614 | -0.29(-2.57%) |
Mar 04, 2024 | 11.73 | 11.73 | 11.03 | 11.28 | 732,254 | -0.48(-4.08%) |
Mar 01, 2024 | 11.32 | 11.96 | 11.00 | 11.76 | 1,145,523 | -0.72(-5.77%) |
Feb 29, 2024 | 12.45 | 12.91 | 12.04 | 12.48 | 726,155 | +0.33(+2.72%) |
Feb 28, 2024 | 11.95 | 12.19 | 11.54 | 12.15 | 743,190 | -0.01(-0.08%) |
Feb 27, 2024 | 12.74 | 12.83 | 12.16 | 12.16 | 935,166 | -0.47(-3.72%) |
Feb 26, 2024 | 13.15 | 13.35 | 12.58 | 12.63 | 338,332 | -0.67(-5.04%) |
Feb 23, 2024 | 13.23 | 13.59 | 13.13 | 13.30 | 236,175 | +0.01(+0.08%) |
Feb 22, 2024 | 13.45 | 13.54 | 13.12 | 13.29 | 312,583 | -0.28(-2.06%) |
Feb 21, 2024 | 13.70 | 13.76 | 13.38 | 13.57 | 290,650 | -0.16(-1.17%) |
Feb 20, 2024 | 13.81 | 13.98 | 13.73 | 13.73 | 372,667 | -0.21(-1.51%) |
Feb 16, 2024 | 14.30 | 14.43 | 13.92 | 13.94 | 318,398 | -0.52(-3.60%) |
Feb 15, 2024 | 14.46 | 14.78 | 14.32 | 14.46 | 397,512 | +0.19(+1.33%) |
Feb 14, 2024 | 14.23 | 14.29 | 14.14 | 14.27 | 221,822 | +0.25(+1.78%) |
Feb 13, 2024 | 13.94 | 14.35 | 13.72 | 14.02 | 351,156 | -0.53(-3.64%) |
Feb 12, 2024 | 14.47 | 14.79 | 14.32 | 14.55 | 392,463 | +0.09(+0.62%) |
Feb 09, 2024 | 14.34 | 14.68 | 14.25 | 14.46 | 295,173 | +0.18(+1.26%) |
Feb 08, 2024 | 13.65 | 14.29 | 13.45 | 14.28 | 400,085 | +0.70(+5.15%) |
Feb 07, 2024 | 13.61 | 13.76 | 13.42 | 13.58 | 386,465 | +0.07(+0.52%) |
Feb 06, 2024 | 13.20 | 13.67 | 13.20 | 13.51 | 513,407 | +0.31(+2.35%) |
Feb 05, 2024 | 13.33 | 13.58 | 13.19 | 13.20 | 344,468 | -0.30(-2.22%) |
Feb 02, 2024 | 13.27 | 13.63 | 13.10 | 13.50 | 629,408 | +0.01(+0.07%) |