Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.40 | 12.72 | 11.32 | 11.84 | 441,539 | +0.07(+0.59%) |
Apr 29, 2024 | 11.39 | 12.12 | 11.34 | 11.77 | 258,023 | +0.48(+4.25%) |
Apr 26, 2024 | 10.83 | 11.73 | 10.83 | 11.29 | 77,738 | +0.45(+4.15%) |
Apr 25, 2024 | 10.17 | 11.14 | 10.04 | 10.84 | 115,764 | +0.22(+2.07%) |
Apr 24, 2024 | 10.32 | 10.73 | 9.880 | 10.62 | 114,528 | +0.48(+4.73%) |
Apr 23, 2024 | 10.37 | 10.55 | 9.620 | 10.14 | 178,611 | -0.48(-4.56%) |
Apr 22, 2024 | 8.400 | 10.73 | 8.400 | 10.62 | 687,724 | +2.26(+26.94%) |
Apr 19, 2024 | 8.760 | 8.990 | 8.300 | 8.370 | 69,216 | -0.43(-4.89%) |
Apr 18, 2024 | 8.460 | 8.900 | 8.380 | 8.800 | 97,911 | +0.37(+4.39%) |
Apr 17, 2024 | 8.845 | 9.159 | 8.400 | 8.430 | 148,236 | -0.72(-7.87%) |
Apr 16, 2024 | 9.460 | 9.640 | 8.800 | 9.150 | 118,273 | -0.43(-4.49%) |
Apr 15, 2024 | 10.30 | 10.30 | 9.400 | 9.580 | 125,932 | -0.81(-7.80%) |
Apr 12, 2024 | 10.93 | 11.01 | 10.22 | 10.39 | 74,573 | -0.55(-5.03%) |
Apr 11, 2024 | 10.82 | 11.22 | 10.70 | 10.94 | 54,199 | +0.10(+0.92%) |
Apr 10, 2024 | 10.47 | 11.30 | 10.47 | 10.84 | 109,522 | +0.28(+2.65%) |
Apr 09, 2024 | 10.47 | 10.83 | 10.09 | 10.56 | 176,411 | +0.20(+1.93%) |
Apr 08, 2024 | 10.36 | 10.77 | 10.14 | 10.36 | 223,895 | +0.02(+0.19%) |
Apr 05, 2024 | 10.25 | 10.38 | 10.02 | 10.34 | 76,655 | +0.09(+0.88%) |
Apr 04, 2024 | 10.25 | 10.59 | 9.840 | 10.25 | 141,201 | +0.15(+1.49%) |
Apr 03, 2024 | 10.95 | 11.33 | 10.04 | 10.10 | 176,498 | -0.85(-7.76%) |
Apr 02, 2024 | 11.42 | 11.58 | 10.62 | 10.95 | 156,705 | -0.57(-4.95%) |
Apr 01, 2024 | 11.75 | 11.85 | 11.11 | 11.52 | 110,261 | -0.23(-1.96%) |
Mar 28, 2024 | 11.81 | 12.05 | 11.28 | 11.75 | 96,495 | +0.12(+1.03%) |
Mar 27, 2024 | 11.74 | 12.19 | 11.35 | 11.63 | 92,870 | -0.25(-2.10%) |
Mar 26, 2024 | 11.76 | 11.99 | 11.54 | 11.88 | 36,402 | +0.17(+1.45%) |
Mar 25, 2024 | 12.29 | 12.48 | 11.44 | 11.71 | 63,723 | -0.49(-4.02%) |
Mar 22, 2024 | 11.50 | 12.38 | 11.50 | 12.20 | 69,816 | +0.28(+2.35%) |
Mar 21, 2024 | 11.52 | 11.92 | 11.50 | 11.92 | 42,684 | +0.33(+2.85%) |
Mar 20, 2024 | 11.05 | 11.64 | 10.90 | 11.59 | 87,417 | +0.65(+5.94%) |
Mar 19, 2024 | 11.00 | 11.23 | 10.80 | 10.94 | 75,874 | -0.08(-0.73%) |
Mar 18, 2024 | 11.03 | 11.52 | 10.79 | 11.02 | 80,772 | -0.04(-0.36%) |
Mar 15, 2024 | 11.26 | 11.83 | 11.00 | 11.06 | 63,155 | -0.38(-3.32%) |
Mar 14, 2024 | 11.78 | 11.89 | 11.25 | 11.44 | 57,447 | -0.37(-3.13%) |
Mar 13, 2024 | 11.61 | 12.09 | 11.61 | 11.81 | 39,210 | +0.05(+0.43%) |
Mar 12, 2024 | 11.92 | 12.18 | 11.70 | 11.76 | 30,982 | +0.04(+0.34%) |
Mar 11, 2024 | 12.05 | 12.28 | 11.65 | 11.72 | 62,043 | -0.49(-4.01%) |
Mar 08, 2024 | 12.87 | 12.96 | 12.10 | 12.21 | 59,937 | -0.29(-2.32%) |
Mar 07, 2024 | 12.80 | 13.25 | 12.32 | 12.50 | 101,275 | -0.15(-1.19%) |
Mar 06, 2024 | 12.18 | 12.89 | 12.18 | 12.65 | 32,748 | +0.48(+3.94%) |
Mar 05, 2024 | 12.82 | 13.03 | 12.03 | 12.17 | 75,831 | -0.69(-5.37%) |
Mar 04, 2024 | 12.61 | 13.30 | 12.49 | 12.86 | 78,999 | +0.47(+3.79%) |
Mar 01, 2024 | 11.61 | 12.55 | 11.61 | 12.39 | 85,356 | +0.79(+6.81%) |
Feb 29, 2024 | 12.20 | 12.38 | 11.59 | 11.60 | 43,742 | -0.22(-1.86%) |
Feb 28, 2024 | 12.11 | 12.30 | 11.16 | 11.82 | 115,959 | -0.29(-2.39%) |
Feb 27, 2024 | 13.08 | 13.11 | 12.11 | 12.11 | 97,046 | -1.00(-7.63%) |
Feb 26, 2024 | 12.90 | 13.52 | 12.90 | 13.11 | 136,964 | +0.19(+1.47%) |
Feb 23, 2024 | 12.85 | 12.92 | 12.11 | 12.92 | 40,816 | +0.26(+2.01%) |
Feb 22, 2024 | 12.48 | 13.09 | 12.26 | 12.66 | 38,537 | +0.07(+0.60%) |
Feb 21, 2024 | 13.21 | 13.40 | 12.23 | 12.59 | 79,334 | -0.91(-6.74%) |
Feb 20, 2024 | 13.90 | 14.41 | 13.05 | 13.50 | 97,960 | -0.51(-3.64%) |
Feb 16, 2024 | 13.78 | 14.49 | 13.52 | 14.01 | 107,715 | +0.23(+1.67%) |
Feb 15, 2024 | 13.82 | 14.40 | 13.61 | 13.78 | 101,571 | -0.22(-1.57%) |
Feb 14, 2024 | 12.49 | 14.74 | 12.38 | 14.00 | 248,202 | +1.83(+15.04%) |
Feb 13, 2024 | 12.23 | 12.54 | 11.84 | 12.17 | 37,132 | -0.22(-1.78%) |
Feb 12, 2024 | 11.92 | 12.52 | 11.92 | 12.39 | 32,798 | +0.32(+2.65%) |
Feb 09, 2024 | 12.04 | 12.55 | 11.78 | 12.07 | 41,032 | +0.17(+1.43%) |
Feb 08, 2024 | 12.96 | 13.00 | 11.88 | 11.90 | 80,622 | -0.82(-6.45%) |
Feb 07, 2024 | 12.24 | 12.72 | 11.76 | 12.72 | 67,703 | +0.32(+2.58%) |
Feb 06, 2024 | 11.75 | 12.60 | 11.49 | 12.40 | 87,397 | +0.57(+4.82%) |
Feb 05, 2024 | 11.08 | 11.84 | 10.78 | 11.83 | 94,503 | +0.75(+6.77%) |
Feb 02, 2024 | 10.43 | 11.08 | 10.30 | 11.08 | 31,471 | +0.55(+5.22%) |