Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.65 | 11.76 | 11.49 | 11.75 | 184,486 | +0.18(+1.56%) |
Apr 29, 2024 | 11.60 | 11.91 | 11.56 | 11.57 | 154,270 | +0.00(+0.00%) |
Apr 26, 2024 | 12.15 | 12.20 | 11.50 | 11.57 | 553,961 | -0.76(-6.16%) |
Apr 25, 2024 | 12.94 | 13.03 | 12.25 | 12.33 | 239,298 | -0.47(-3.67%) |
Apr 24, 2024 | 12.15 | 12.84 | 12.15 | 12.80 | 314,223 | +0.42(+3.39%) |
Apr 23, 2024 | 12.67 | 12.75 | 12.35 | 12.38 | 250,222 | -0.47(-3.66%) |
Apr 22, 2024 | 13.10 | 13.37 | 12.78 | 12.85 | 277,861 | -0.60(-4.46%) |
Apr 19, 2024 | 12.45 | 13.50 | 12.27 | 13.45 | 346,068 | +1.24(+10.16%) |
Apr 18, 2024 | 12.16 | 12.52 | 12.01 | 12.21 | 102,681 | -0.08(-0.65%) |
Apr 17, 2024 | 11.72 | 12.30 | 11.67 | 12.29 | 108,014 | +0.46(+3.89%) |
Apr 16, 2024 | 11.99 | 12.01 | 11.76 | 11.83 | 82,499 | -0.22(-1.83%) |
Apr 15, 2024 | 11.63 | 12.05 | 11.44 | 12.05 | 93,089 | +0.32(+2.73%) |
Apr 12, 2024 | 11.55 | 11.82 | 11.53 | 11.73 | 48,315 | +0.29(+2.53%) |
Apr 11, 2024 | 11.85 | 11.89 | 11.41 | 11.44 | 220,147 | -0.46(-3.83%) |
Apr 10, 2024 | 12.37 | 12.37 | 11.87 | 11.90 | 117,538 | -0.26(-2.18%) |
Apr 09, 2024 | 11.88 | 12.44 | 11.88 | 12.16 | 110,715 | +0.25(+2.10%) |
Apr 08, 2024 | 11.69 | 11.94 | 11.69 | 11.91 | 11,252 | +0.13(+1.10%) |
Apr 05, 2024 | 11.97 | 12.03 | 11.73 | 11.78 | 58,856 | -0.29(-2.44%) |
Apr 04, 2024 | 11.49 | 12.08 | 11.46 | 12.07 | 149,491 | +0.41(+3.56%) |
Apr 03, 2024 | 11.72 | 11.72 | 11.48 | 11.66 | 188,533 | +0.07(+0.60%) |
Apr 02, 2024 | 11.73 | 11.83 | 11.54 | 11.59 | 130,529 | +0.09(+0.78%) |
Apr 01, 2024 | 11.50 | 11.62 | 11.25 | 11.50 | 35,853 | +0.01(+0.09%) |
Mar 28, 2024 | 11.54 | 11.61 | 11.36 | 11.49 | 99,997 | +0.02(+0.17%) |
Mar 27, 2024 | 11.15 | 11.60 | 11.15 | 11.47 | 126,724 | +0.27(+2.41%) |
Mar 26, 2024 | 10.83 | 11.20 | 10.77 | 11.20 | 122,697 | +0.28(+2.56%) |
Mar 25, 2024 | 11.05 | 11.05 | 10.71 | 10.92 | 244,783 | -0.07(-0.64%) |
Mar 22, 2024 | 11.37 | 11.38 | 10.94 | 10.99 | 244,504 | -0.37(-3.26%) |
Mar 21, 2024 | 11.23 | 11.44 | 11.19 | 11.36 | 151,408 | -0.11(-0.96%) |
Mar 20, 2024 | 11.55 | 11.75 | 11.47 | 11.47 | 146,501 | -0.13(-1.12%) |
Mar 19, 2024 | 11.99 | 12.18 | 11.45 | 11.60 | 163,485 | -0.11(-0.94%) |
Mar 18, 2024 | 11.47 | 11.88 | 11.22 | 11.71 | 196,208 | -0.08(-0.67%) |
Mar 15, 2024 | 11.94 | 12.00 | 11.60 | 11.79 | 139,979 | +0.02(+0.17%) |
Mar 14, 2024 | 11.57 | 11.93 | 11.45 | 11.77 | 367,665 | +0.38(+3.30%) |
Mar 13, 2024 | 11.38 | 11.70 | 11.33 | 11.39 | 199,585 | +0.13(+1.14%) |
Mar 12, 2024 | 11.84 | 12.09 | 11.26 | 11.26 | 330,428 | -0.87(-7.18%) |
Mar 11, 2024 | 12.08 | 12.31 | 11.77 | 12.14 | 282,549 | +0.24(+2.00%) |
Mar 08, 2024 | 10.99 | 12.02 | 10.72 | 11.90 | 679,416 | +0.63(+5.62%) |
Mar 07, 2024 | 11.62 | 11.67 | 11.26 | 11.26 | 322,536 | -0.51(-4.37%) |
Mar 06, 2024 | 11.90 | 12.02 | 11.65 | 11.78 | 313,693 | -0.40(-3.25%) |
Mar 05, 2024 | 12.29 | 12.54 | 12.17 | 12.18 | 159,438 | -0.12(-0.97%) |
Mar 04, 2024 | 12.44 | 12.51 | 11.93 | 12.29 | 277,082 | -0.44(-3.42%) |
Mar 01, 2024 | 13.13 | 13.14 | 12.73 | 12.73 | 91,065 | -0.52(-3.96%) |
Feb 29, 2024 | 13.29 | 13.38 | 13.12 | 13.25 | 142,994 | -0.24(-1.76%) |
Feb 28, 2024 | 13.50 | 13.59 | 13.29 | 13.49 | 66,145 | +0.17(+1.26%) |
Feb 27, 2024 | 13.20 | 13.55 | 13.20 | 13.32 | 57,703 | +0.05(+0.37%) |
Feb 26, 2024 | 13.17 | 13.32 | 13.00 | 13.27 | 156,710 | -0.02(-0.15%) |
Feb 23, 2024 | 12.99 | 13.47 | 12.73 | 13.29 | 263,838 | -0.06(-0.44%) |
Feb 22, 2024 | 14.15 | 14.35 | 13.33 | 13.35 | 596,539 | -2.61(-16.37%) |
Feb 21, 2024 | 15.85 | 16.21 | 15.68 | 15.97 | 435,766 | +0.47(+3.00%) |
Feb 20, 2024 | 15.02 | 15.84 | 15.02 | 15.50 | 302,853 | +0.64(+4.33%) |
Feb 16, 2024 | 14.57 | 14.88 | 14.56 | 14.86 | 83,041 | +0.01(+0.07%) |
Feb 15, 2024 | 14.58 | 14.86 | 14.58 | 14.85 | 130,034 | +0.25(+1.69%) |
Feb 14, 2024 | 14.74 | 14.99 | 14.52 | 14.60 | 63,231 | -0.36(-2.38%) |
Feb 13, 2024 | 15.33 | 15.43 | 14.70 | 14.96 | 248,083 | +0.03(+0.20%) |
Feb 12, 2024 | 14.88 | 15.12 | 14.45 | 14.93 | 170,193 | -0.03(-0.20%) |
Feb 09, 2024 | 15.31 | 15.34 | 14.94 | 14.96 | 93,681 | -0.53(-3.45%) |
Feb 08, 2024 | 15.39 | 15.52 | 15.29 | 15.49 | 31,054 | +0.10(+0.64%) |
Feb 07, 2024 | 15.81 | 15.95 | 15.36 | 15.39 | 54,714 | -0.42(-2.63%) |
Feb 06, 2024 | 15.50 | 16.22 | 15.50 | 15.81 | 85,206 | +0.24(+1.53%) |
Feb 05, 2024 | 15.82 | 16.03 | 15.54 | 15.57 | 116,385 | -0.78(-4.78%) |
Feb 02, 2024 | 16.96 | 17.00 | 16.23 | 16.35 | 151,049 | -0.84(-4.89%) |