Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.53 | 11.75 | 11.29 | 11.45 | 79,242 | -0.26(-2.22%) |
Apr 29, 2024 | 12.00 | 12.01 | 11.67 | 11.71 | 98,128 | -0.34(-2.82%) |
Apr 26, 2024 | 12.10 | 12.14 | 11.84 | 12.05 | 47,518 | -0.02(-0.17%) |
Apr 25, 2024 | 11.84 | 12.14 | 11.84 | 12.07 | 55,944 | +0.06(+0.50%) |
Apr 24, 2024 | 11.80 | 12.15 | 11.60 | 12.01 | 82,479 | +0.37(+3.18%) |
Apr 23, 2024 | 11.25 | 11.66 | 11.25 | 11.64 | 41,830 | +0.38(+3.37%) |
Apr 22, 2024 | 11.41 | 11.41 | 10.93 | 11.26 | 34,896 | +0.01(+0.09%) |
Apr 19, 2024 | 10.57 | 11.34 | 10.57 | 11.25 | 62,876 | +0.40(+3.69%) |
Apr 18, 2024 | 10.98 | 11.00 | 10.55 | 10.85 | 28,379 | +0.04(+0.37%) |
Apr 17, 2024 | 11.10 | 11.24 | 10.75 | 10.81 | 29,881 | -0.39(-3.48%) |
Apr 16, 2024 | 11.10 | 11.30 | 10.81 | 11.20 | 64,100 | -0.03(-0.27%) |
Apr 15, 2024 | 11.90 | 11.90 | 11.04 | 11.23 | 60,004 | -0.72(-6.03%) |
Apr 12, 2024 | 12.00 | 12.12 | 11.82 | 11.95 | 62,388 | +0.05(+0.42%) |
Apr 11, 2024 | 10.97 | 11.99 | 10.91 | 11.90 | 124,365 | +0.75(+6.73%) |
Apr 10, 2024 | 11.25 | 11.54 | 11.11 | 11.15 | 59,195 | -0.43(-3.71%) |
Apr 09, 2024 | 12.07 | 12.15 | 11.40 | 11.58 | 70,148 | -0.51(-4.22%) |
Apr 08, 2024 | 12.36 | 12.55 | 12.02 | 12.09 | 76,712 | -0.26(-2.11%) |
Apr 05, 2024 | 13.00 | 13.00 | 12.32 | 12.35 | 58,171 | -0.60(-4.63%) |
Apr 04, 2024 | 14.15 | 14.17 | 12.18 | 12.95 | 137,620 | -0.59(-4.36%) |
Apr 03, 2024 | 11.40 | 13.66 | 11.40 | 13.54 | 248,203 | +2.33(+20.79%) |
Apr 02, 2024 | 11.67 | 11.67 | 10.56 | 11.21 | 71,551 | -0.48(-4.11%) |
Apr 01, 2024 | 11.97 | 11.97 | 11.35 | 11.69 | 29,300 | -0.20(-1.68%) |
Mar 28, 2024 | 11.78 | 11.95 | 11.65 | 11.89 | 39,472 | -0.10(-0.83%) |
Mar 27, 2024 | 11.26 | 12.00 | 11.25 | 11.99 | 61,436 | +0.42(+3.63%) |
Mar 26, 2024 | 11.12 | 12.00 | 11.01 | 11.57 | 82,795 | +0.42(+3.77%) |
Mar 25, 2024 | 11.30 | 11.48 | 10.97 | 11.15 | 70,279 | -0.05(-0.45%) |
Mar 22, 2024 | 11.30 | 11.43 | 10.79 | 11.20 | 29,729 | -0.09(-0.80%) |
Mar 21, 2024 | 10.60 | 11.41 | 10.28 | 11.29 | 63,833 | +0.76(+7.22%) |
Mar 20, 2024 | 9.600 | 10.67 | 9.530 | 10.53 | 114,198 | +1.07(+11.31%) |
Mar 19, 2024 | 9.280 | 9.661 | 9.260 | 9.460 | 26,099 | +0.01(+0.11%) |
Mar 18, 2024 | 9.260 | 9.730 | 9.200 | 9.450 | 38,680 | +0.20(+2.16%) |
Mar 15, 2024 | 9.400 | 9.720 | 9.240 | 9.250 | 52,790 | -0.15(-1.60%) |
Mar 14, 2024 | 8.890 | 9.450 | 8.700 | 9.400 | 54,371 | +0.33(+3.64%) |
Mar 13, 2024 | 8.610 | 9.650 | 8.610 | 9.070 | 126,203 | +0.58(+6.83%) |
Mar 12, 2024 | 8.700 | 8.700 | 8.280 | 8.490 | 16,112 | -0.08(-0.93%) |
Mar 11, 2024 | 8.680 | 8.940 | 8.420 | 8.570 | 23,943 | -0.25(-2.83%) |
Mar 08, 2024 | 9.340 | 9.340 | 8.320 | 8.820 | 62,253 | -0.39(-4.23%) |
Mar 07, 2024 | 9.110 | 9.300 | 8.750 | 9.210 | 40,183 | +0.29(+3.25%) |
Mar 06, 2024 | 8.530 | 9.470 | 8.350 | 8.920 | 52,449 | +0.39(+4.57%) |
Mar 05, 2024 | 8.520 | 8.630 | 8.290 | 8.530 | 27,555 | -0.15(-1.73%) |
Mar 04, 2024 | 8.000 | 8.800 | 8.000 | 8.680 | 96,088 | +0.81(+10.29%) |
Mar 01, 2024 | 7.890 | 8.070 | 7.800 | 7.870 | 49,987 | -0.06(-0.76%) |
Feb 29, 2024 | 7.990 | 8.050 | 7.880 | 7.930 | 18,419 | -0.15(-1.86%) |
Feb 28, 2024 | 7.920 | 8.130 | 7.810 | 8.080 | 25,100 | +0.15(+1.89%) |
Feb 27, 2024 | 8.020 | 8.200 | 7.900 | 7.930 | 49,636 | -0.23(-2.82%) |
Feb 26, 2024 | 8.220 | 8.220 | 8.010 | 8.160 | 28,057 | -0.14(-1.69%) |
Feb 23, 2024 | 8.290 | 8.300 | 8.050 | 8.300 | 39,424 | +0.08(+0.97%) |
Feb 22, 2024 | 8.000 | 8.220 | 7.960 | 8.220 | 52,433 | +0.50(+6.48%) |
Feb 21, 2024 | 7.900 | 8.010 | 7.710 | 7.720 | 23,327 | -0.18(-2.28%) |
Feb 20, 2024 | 8.000 | 8.300 | 7.630 | 7.900 | 50,005 | -0.16(-1.99%) |
Feb 16, 2024 | 8.600 | 8.625 | 8.050 | 8.060 | 42,811 | -0.62(-7.14%) |
Feb 15, 2024 | 8.530 | 8.690 | 8.180 | 8.680 | 52,594 | +0.02(+0.23%) |
Feb 14, 2024 | 7.920 | 8.690 | 7.900 | 8.660 | 36,461 | +0.74(+9.34%) |
Feb 13, 2024 | 7.670 | 8.045 | 7.670 | 7.920 | 14,805 | +0.15(+1.93%) |
Feb 12, 2024 | 7.630 | 7.910 | 7.630 | 7.770 | 15,420 | -0.19(-2.39%) |
Feb 09, 2024 | 7.850 | 8.040 | 7.710 | 7.960 | 12,195 | +0.22(+2.84%) |
Feb 08, 2024 | 8.100 | 8.100 | 7.740 | 7.740 | 34,116 | -0.30(-3.73%) |
Feb 07, 2024 | 8.000 | 8.130 | 7.740 | 8.040 | 5,599 | +0.04(+0.50%) |
Feb 06, 2024 | 8.100 | 8.100 | 8.000 | 8.000 | 17,901 | +0.00(+0.00%) |
Feb 05, 2024 | 8.200 | 8.200 | 8.000 | 8.000 | 11,708 | -0.19(-2.32%) |
Feb 02, 2024 | 8.000 | 8.190 | 7.800 | 8.190 | 11,694 | +0.33(+4.20%) |