Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.360 | 9.770 | 9.360 | 9.770 | 1,158 | -0.14(-1.41%) |
Apr 29, 2024 | 9.910 | 9.910 | 9.910 | 9.910 | 1,264 | +0.11(+1.12%) |
Apr 26, 2024 | 9.530 | 9.940 | 9.530 | 9.800 | 1,703 | -0.65(-6.22%) |
Apr 25, 2024 | 9.590 | 10.71 | 9.420 | 10.45 | 4,437 | +0.62(+6.31%) |
Apr 24, 2024 | 9.730 | 9.890 | 9.625 | 9.830 | 2,744 | +0.23(+2.40%) |
Apr 23, 2024 | 9.691 | 9.691 | 9.600 | 9.600 | 794 | -0.32(-3.23%) |
Apr 22, 2024 | 9.950 | 9.950 | 9.920 | 9.920 | 889 | -0.08(-0.80%) |
Apr 19, 2024 | 9.350 | 10.18 | 9.330 | 10.00 | 6,272 | +0.67(+7.18%) |
Apr 18, 2024 | 9.330 | 9.700 | 9.270 | 9.330 | 3,545 | -0.84(-8.26%) |
Apr 17, 2024 | 10.12 | 10.55 | 10.01 | 10.17 | 9,820 | +0.00(+0.00%) |
Apr 16, 2024 | 10.07 | 10.17 | 10.07 | 10.17 | 1,978 | -0.61(-5.66%) |
Apr 15, 2024 | 10.53 | 10.78 | 10.40 | 10.78 | 1,196 | +0.25(+2.37%) |
Apr 12, 2024 | 10.81 | 10.81 | 10.53 | 10.53 | 1,338 | -0.77(-6.81%) |
Apr 11, 2024 | 10.75 | 11.30 | 10.74 | 11.30 | 3,522 | +0.82(+7.82%) |
Apr 10, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 728 | +0.48(+4.80%) |
Apr 09, 2024 | 10.65 | 10.65 | 10.00 | 10.00 | 11,762 | -0.65(-6.10%) |
Apr 08, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 372 | +0.05(+0.47%) |
Apr 05, 2024 | 10.76 | 10.76 | 10.60 | 10.60 | 616 | -0.09(-0.84%) |
Apr 04, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 441 | -0.27(-2.46%) |
Apr 03, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 312 | +0.20(+1.86%) |
Apr 02, 2024 | 10.87 | 10.87 | 10.76 | 10.76 | 1,171 | -0.53(-4.66%) |
Apr 01, 2024 | 11.00 | 11.29 | 10.55 | 11.29 | 1,975 | +0.45(+4.11%) |
Mar 27, 2024 | 10.84 | 476 | -0.01(-0.09%) | |||
Mar 26, 2024 | 11.15 | 11.15 | 10.85 | 10.85 | 928 | -0.42(-3.73%) |
Mar 22, 2024 | 11.27 | 460 | +0.27(+2.45%) | |||
Mar 19, 2024 | 11.00 | 1,238 | -0.50(-4.35%) | |||
Mar 18, 2024 | 11.80 | 11.80 | 10.71 | 11.50 | 9,743 | +0.01(+0.10%) |
Mar 15, 2024 | 11.42 | 11.49 | 11.34 | 11.49 | 2,653 | +0.57(+5.21%) |
Mar 14, 2024 | 11.06 | 11.07 | 10.92 | 10.92 | 4,890 | -0.19(-1.71%) |
Mar 13, 2024 | 11.77 | 11.77 | 11.11 | 11.11 | 1,181 | -0.77(-6.48%) |
Mar 12, 2024 | 11.94 | 11.94 | 11.88 | 11.88 | 1,000 | +0.23(+1.97%) |
Mar 11, 2024 | 11.48 | 11.65 | 11.48 | 11.65 | 1,449 | +0.14(+1.26%) |
Mar 08, 2024 | 11.61 | 11.61 | 11.51 | 11.51 | 865 | +0.31(+2.72%) |
Mar 06, 2024 | 11.20 | 1,285 | +0.04(+0.36%) | |||
Mar 05, 2024 | 11.05 | 11.90 | 10.88 | 11.16 | 8,192 | -0.63(-5.34%) |
Mar 04, 2024 | 10.83 | 12.20 | 10.38 | 11.79 | 12,666 | +0.42(+3.70%) |
Mar 01, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 466 | -0.08(-0.71%) |
Feb 29, 2024 | 11.18 | 11.45 | 11.18 | 11.45 | 4,721 | +0.35(+3.15%) |
Feb 28, 2024 | 11.28 | 11.44 | 10.74 | 11.10 | 2,181 | -0.06(-0.54%) |
Feb 27, 2024 | 11.26 | 11.60 | 11.16 | 11.16 | 1,509 | -0.12(-1.06%) |
Feb 26, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 657 | -0.47(-4.00%) |
Feb 22, 2024 | 11.75 | 95 | +0.61(+5.48%) | |||
Feb 21, 2024 | 10.95 | 11.50 | 10.95 | 11.14 | 5,895 | +0.13(+1.17%) |
Feb 20, 2024 | 11.03 | 11.80 | 11.00 | 11.01 | 5,234 | -0.19(-1.70%) |
Feb 16, 2024 | 11.10 | 12.00 | 11.03 | 11.20 | 1,808 | +0.17(+1.54%) |
Feb 15, 2024 | 11.30 | 12.18 | 11.03 | 11.03 | 4,693 | -0.53(-4.58%) |
Feb 14, 2024 | 11.30 | 12.29 | 11.03 | 11.56 | 5,075 | +0.16(+1.40%) |
Feb 13, 2024 | 11.39 | 11.83 | 11.03 | 11.40 | 9,343 | -1.80(-13.64%) |
Feb 12, 2024 | 12.06 | 13.20 | 12.06 | 13.20 | 3,252 | +2.00(+17.86%) |
Feb 09, 2024 | 11.84 | 11.84 | 11.03 | 11.20 | 2,944 | -0.80(-6.67%) |
Feb 08, 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 1,370 | -0.93(-7.19%) |
Feb 07, 2024 | 11.96 | 12.93 | 11.77 | 12.93 | 1,248 | +0.70(+5.72%) |
Feb 05, 2024 | 12.23 | 587 | -0.81(-6.20%) | |||
Feb 02, 2024 | 12.45 | 13.20 | 12.45 | 13.04 | 1,219 | +0.62(+4.98%) |