Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.310 | 5.320 | 5.220 | 5.230 | 260,997 | -0.08(-1.51%) |
Apr 29, 2024 | 5.350 | 5.350 | 5.310 | 5.310 | 64,062 | -0.04(-0.75%) |
Apr 26, 2024 | 5.350 | 5.400 | 5.290 | 5.350 | 275,885 | +0.12(+2.39%) |
Apr 25, 2024 | 5.400 | 5.400 | 5.210 | 5.225 | 92,138 | -5.30(-50.38%) |
Apr 24, 2024 | 10.37 | 11.01 | 10.37 | 10.53 | 75,545 | +0.04(+0.38%) |
Apr 23, 2024 | 10.59 | 10.59 | 10.27 | 10.49 | 50,879 | -0.08(-0.76%) |
Apr 22, 2024 | 11.59 | 11.59 | 10.30 | 10.57 | 105,307 | +0.04(+0.38%) |
Apr 19, 2024 | 10.01 | 10.84 | 10.01 | 10.53 | 71,550 | -0.01(-0.09%) |
Apr 18, 2024 | 10.99 | 10.99 | 10.35 | 10.54 | 50,046 | +0.04(+0.38%) |
Apr 17, 2024 | 10.48 | 10.74 | 10.20 | 10.50 | 79,526 | +0.08(+0.77%) |
Apr 16, 2024 | 11.50 | 11.50 | 10.42 | 10.42 | 52,405 | -0.24(-2.25%) |
Apr 15, 2024 | 11.04 | 11.18 | 10.66 | 10.66 | 64,812 | -0.38(-3.44%) |
Apr 12, 2024 | 11.18 | 11.18 | 11.01 | 11.04 | 104,790 | -0.19(-1.69%) |
Apr 11, 2024 | 11.25 | 11.34 | 11.22 | 11.23 | 69,874 | -0.12(-1.06%) |
Apr 10, 2024 | 11.38 | 11.44 | 11.22 | 11.35 | 32,688 | -0.25(-2.16%) |
Apr 09, 2024 | 11.61 | 11.63 | 11.57 | 11.60 | 39,283 | +0.06(+0.52%) |
Apr 08, 2024 | 11.30 | 11.61 | 11.29 | 11.54 | 104,003 | +0.30(+2.67%) |
Apr 05, 2024 | 11.18 | 11.24 | 11.12 | 11.24 | 69,463 | +0.08(+0.72%) |
Apr 04, 2024 | 11.30 | 11.51 | 11.16 | 11.16 | 353,903 | -0.09(-0.80%) |
Apr 03, 2024 | 10.97 | 11.25 | 10.88 | 11.25 | 85,244 | +0.22(+1.99%) |
Apr 02, 2024 | 11.03 | 11.09 | 10.96 | 11.03 | 107,975 | +0.04(+0.36%) |
Apr 01, 2024 | 11.30 | 11.30 | 10.97 | 10.99 | 35,281 | -0.26(-2.31%) |
Mar 28, 2024 | 11.26 | 11.33 | 11.23 | 11.25 | 49,598 | +0.11(+0.99%) |
Mar 27, 2024 | 11.13 | 11.22 | 11.07 | 11.14 | 40,949 | -0.03(-0.27%) |
Mar 26, 2024 | 11.13 | 11.26 | 11.13 | 11.17 | 55,614 | +0.05(+0.45%) |
Mar 25, 2024 | 11.09 | 11.19 | 11.07 | 11.12 | 65,001 | +0.09(+0.82%) |
Mar 22, 2024 | 11.08 | 11.70 | 10.99 | 11.03 | 43,223 | -0.05(-0.45%) |
Mar 21, 2024 | 11.33 | 11.33 | 11.08 | 11.08 | 126,069 | -0.14(-1.25%) |
Mar 20, 2024 | 11.41 | 11.41 | 11.05 | 11.22 | 90,181 | +0.16(+1.45%) |
Mar 19, 2024 | 10.99 | 11.10 | 10.90 | 11.06 | 146,551 | -0.06(-0.58%) |
Mar 18, 2024 | 11.44 | 11.44 | 11.08 | 11.12 | 158,801 | -0.29(-2.58%) |
Mar 15, 2024 | 11.36 | 11.43 | 11.30 | 11.42 | 34,699 | +0.11(+0.97%) |
Mar 14, 2024 | 11.30 | 11.70 | 11.25 | 11.31 | 37,681 | -0.06(-0.53%) |
Mar 13, 2024 | 11.52 | 11.57 | 11.37 | 11.37 | 73,526 | -0.20(-1.77%) |
Mar 12, 2024 | 11.41 | 11.60 | 11.29 | 11.57 | 568,661 | +0.18(+1.62%) |
Mar 11, 2024 | 11.50 | 11.54 | 11.25 | 11.39 | 378,452 | -0.18(-1.56%) |
Mar 08, 2024 | 11.45 | 11.74 | 11.45 | 11.57 | 91,200 | -0.17(-1.45%) |
Mar 07, 2024 | 11.51 | 11.90 | 11.51 | 11.74 | 67,481 | +0.00(+0.00%) |
Mar 06, 2024 | 11.60 | 11.89 | 11.60 | 11.74 | 181,857 | +0.29(+2.53%) |
Mar 05, 2024 | 11.65 | 11.77 | 11.45 | 11.45 | 176,028 | -0.38(-3.21%) |
Mar 04, 2024 | 11.36 | 11.83 | 11.36 | 11.83 | 53,000 | -0.06(-0.50%) |
Mar 01, 2024 | 11.95 | 11.95 | 11.61 | 11.89 | 52,600 | +0.28(+2.41%) |
Feb 29, 2024 | 11.65 | 11.71 | 11.55 | 11.61 | 58,274 | -0.13(-1.11%) |
Feb 28, 2024 | 11.76 | 11.94 | 11.74 | 11.74 | 55,365 | -0.09(-0.76%) |
Feb 27, 2024 | 11.50 | 11.84 | 11.50 | 11.83 | 101,909 | +0.15(+1.28%) |
Feb 26, 2024 | 11.50 | 11.68 | 11.50 | 11.68 | 182,821 | +0.10(+0.86%) |
Feb 23, 2024 | 12.15 | 12.15 | 11.41 | 11.58 | 63,886 | -0.42(-3.50%) |
Feb 22, 2024 | 12.45 | 12.45 | 11.69 | 12.00 | 118,353 | +0.08(+0.67%) |
Feb 21, 2024 | 11.95 | 12.20 | 11.91 | 11.92 | 53,989 | -0.02(-0.17%) |
Feb 20, 2024 | 11.99 | 12.10 | 11.94 | 11.94 | 145,489 | +0.33(+2.83%) |
Feb 16, 2024 | 11.58 | 11.65 | 11.52 | 11.61 | 67,514 | -0.02(-0.16%) |
Feb 15, 2024 | 11.70 | 11.75 | 11.63 | 11.63 | 67,391 | -0.06(-0.51%) |
Feb 14, 2024 | 11.25 | 11.71 | 11.12 | 11.69 | 112,557 | +0.49(+4.38%) |
Feb 13, 2024 | 11.78 | 11.78 | 11.10 | 11.20 | 93,679 | -0.39(-3.36%) |
Feb 12, 2024 | 11.40 | 11.80 | 11.40 | 11.59 | 46,130 | +0.09(+0.78%) |
Feb 09, 2024 | 11.47 | 11.67 | 11.45 | 11.50 | 43,333 | -0.28(-2.39%) |
Feb 08, 2024 | 11.91 | 11.91 | 11.69 | 11.78 | 35,018 | -0.09(-0.74%) |
Feb 07, 2024 | 11.95 | 12.06 | 11.80 | 11.87 | 148,045 | -0.17(-1.41%) |
Feb 06, 2024 | 11.78 | 12.04 | 11.78 | 12.04 | 131,926 | +0.31(+2.64%) |
Feb 05, 2024 | 11.66 | 11.76 | 11.50 | 11.73 | 117,983 | +0.06(+0.51%) |
Feb 02, 2024 | 11.60 | 11.68 | 11.54 | 11.67 | 37,089 | -0.11(-0.89%) |