Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.65 | 12.90 | 12.40 | 12.40 | 6,115 | -0.01(-0.08%) |
Apr 29, 2024 | 12.10 | 12.50 | 12.10 | 12.41 | 7,991 | +0.01(+0.08%) |
Apr 26, 2024 | 12.61 | 12.88 | 12.36 | 12.40 | 7,161 | -0.25(-2.02%) |
Apr 25, 2024 | 12.41 | 12.65 | 12.41 | 12.65 | 1,985 | -0.14(-1.09%) |
Apr 24, 2024 | 12.95 | 13.16 | 12.20 | 12.79 | 8,085 | -0.10(-0.74%) |
Apr 23, 2024 | 13.00 | 13.21 | 12.77 | 12.89 | 7,021 | +0.28(+2.22%) |
Apr 22, 2024 | 13.12 | 13.52 | 12.61 | 12.61 | 10,515 | -0.71(-5.33%) |
Apr 19, 2024 | 12.93 | 13.32 | 12.78 | 13.32 | 18,406 | +0.31(+2.38%) |
Apr 18, 2024 | 12.51 | 13.19 | 12.00 | 13.01 | 13,016 | +0.27(+2.12%) |
Apr 17, 2024 | 15.85 | 16.12 | 12.56 | 12.74 | 28,059 | -2.65(-17.22%) |
Apr 16, 2024 | 16.51 | 16.51 | 15.29 | 15.39 | 24,875 | -0.99(-6.04%) |
Apr 15, 2024 | 14.03 | 16.52 | 14.03 | 16.38 | 44,554 | +2.28(+16.17%) |
Apr 12, 2024 | 13.41 | 14.98 | 13.38 | 14.10 | 57,976 | +0.90(+6.82%) |
Apr 11, 2024 | 13.23 | 13.31 | 13.10 | 13.20 | 7,246 | +0.18(+1.42%) |
Apr 10, 2024 | 12.97 | 13.50 | 12.97 | 13.02 | 15,341 | -0.12(-0.88%) |
Apr 09, 2024 | 13.48 | 13.53 | 12.95 | 13.13 | 14,512 | -0.08(-0.60%) |
Apr 08, 2024 | 13.26 | 13.45 | 12.60 | 13.21 | 13,910 | +0.05(+0.38%) |
Apr 05, 2024 | 12.79 | 13.25 | 12.74 | 13.16 | 20,218 | +0.47(+3.70%) |
Apr 04, 2024 | 11.91 | 12.72 | 11.91 | 12.69 | 12,412 | +0.18(+1.44%) |
Apr 03, 2024 | 12.82 | 13.28 | 11.99 | 12.51 | 11,129 | -0.52(-3.99%) |
Apr 02, 2024 | 11.85 | 14.47 | 11.85 | 13.03 | 108,851 | +1.33(+11.42%) |
Apr 01, 2024 | 9.870 | 11.93 | 9.840 | 11.70 | 26,965 | +1.72(+17.23%) |
Mar 28, 2024 | 10.21 | 10.22 | 9.860 | 9.976 | 1,393 | -0.20(-2.00%) |
Mar 27, 2024 | 9.670 | 10.21 | 9.670 | 10.18 | 2,177 | +0.43(+4.41%) |
Mar 26, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 355 | -0.10(-1.02%) |
Mar 25, 2024 | 9.845 | 10.19 | 9.845 | 9.850 | 2,595 | -0.22(-2.23%) |
Mar 22, 2024 | 9.500 | 10.25 | 9.500 | 10.07 | 1,663 | +0.04(+0.35%) |
Mar 21, 2024 | 9.865 | 10.25 | 9.864 | 10.04 | 2,045 | +0.43(+4.47%) |
Mar 19, 2024 | 9.610 | 384 | -0.79(-7.60%) | |||
Mar 18, 2024 | 10.34 | 10.40 | 10.34 | 10.40 | 1,092 | +0.06(+0.58%) |
Mar 15, 2024 | 10.22 | 10.40 | 10.21 | 10.34 | 3,011 | -0.15(-1.43%) |
Mar 14, 2024 | 10.18 | 10.49 | 10.18 | 10.49 | 3,163 | +0.18(+1.75%) |
Mar 13, 2024 | 9.673 | 10.31 | 9.673 | 10.31 | 8,586 | +0.53(+5.42%) |
Mar 12, 2024 | 9.770 | 9.780 | 9.770 | 9.780 | 986 | -0.01(-0.10%) |
Mar 11, 2024 | 9.410 | 9.790 | 9.410 | 9.790 | 1,330 | -0.07(-0.71%) |
Mar 08, 2024 | 9.970 | 9.970 | 9.860 | 9.860 | 967 | -0.11(-1.10%) |
Mar 07, 2024 | 9.969 | 9.970 | 9.969 | 9.970 | 966 | +0.10(+1.01%) |
Mar 06, 2024 | 9.828 | 9.963 | 9.828 | 9.870 | 3,207 | -0.05(-0.50%) |
Mar 05, 2024 | 9.780 | 10.04 | 9.780 | 9.920 | 5,229 | +0.24(+2.48%) |
Mar 04, 2024 | 9.830 | 9.890 | 9.680 | 9.680 | 3,338 | -0.37(-3.68%) |
Mar 01, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 942 | +0.00(+0.00%) |
Feb 29, 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 390 | +0.12(+1.21%) |
Feb 28, 2024 | 10.10 | 10.10 | 9.920 | 9.930 | 4,119 | -0.17(-1.68%) |
Feb 27, 2024 | 9.980 | 10.10 | 9.980 | 10.10 | 1,731 | +0.04(+0.41%) |
Feb 26, 2024 | 10.01 | 10.06 | 10.01 | 10.06 | 1,235 | +0.12(+1.19%) |
Feb 23, 2024 | 10.08 | 10.08 | 9.925 | 9.940 | 918 | +0.07(+0.71%) |
Feb 22, 2024 | 9.890 | 9.910 | 9.800 | 9.870 | 2,177 | -0.02(-0.20%) |
Feb 21, 2024 | 9.672 | 9.900 | 9.672 | 9.890 | 4,195 | +0.18(+1.80%) |
Feb 20, 2024 | 9.890 | 9.885 | 9.685 | 9.715 | 2,464 | -0.30(-3.00%) |
Feb 16, 2024 | 9.760 | 10.10 | 9.760 | 10.02 | 2,416 | +0.01(+0.05%) |
Feb 15, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 647 | +0.00(+0.00%) |
Feb 14, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 840 | -0.13(-1.28%) |
Feb 13, 2024 | 9.838 | 10.24 | 9.760 | 10.14 | 10,748 | +0.34(+3.47%) |
Feb 12, 2024 | 9.510 | 9.860 | 9.500 | 9.800 | 2,220 | +0.00(+0.00%) |
Feb 09, 2024 | 9.860 | 9.950 | 9.800 | 9.800 | 2,528 | -0.15(-1.51%) |
Feb 08, 2024 | 9.980 | 9.980 | 9.950 | 9.950 | 1,519 | -0.03(-0.30%) |
Feb 07, 2024 | 9.960 | 9.985 | 9.940 | 9.980 | 5,450 | -0.09(-0.89%) |
Feb 05, 2024 | 10.07 | 144 | +0.12(+1.21%) | |||
Feb 02, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 810 | -0.03(-0.30%) |