Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.78 | 12.02 | 11.45 | 11.46 | 945,574 | -0.76(-6.22%) |
Apr 29, 2024 | 12.31 | 12.47 | 12.03 | 12.22 | 711,066 | -0.04(-0.33%) |
Apr 26, 2024 | 12.19 | 12.50 | 11.85 | 12.26 | 1,352,172 | +0.32(+2.68%) |
Apr 25, 2024 | 10.89 | 12.08 | 10.80 | 11.94 | 2,236,036 | +1.02(+9.34%) |
Apr 24, 2024 | 11.08 | 11.12 | 10.87 | 10.92 | 445,964 | -0.19(-1.71%) |
Apr 23, 2024 | 10.67 | 11.15 | 10.57 | 11.11 | 729,826 | +0.24(+2.21%) |
Apr 22, 2024 | 10.67 | 11.03 | 10.58 | 10.87 | 728,368 | -0.35(-3.12%) |
Apr 19, 2024 | 10.94 | 11.34 | 10.80 | 11.22 | 538,845 | +0.18(+1.63%) |
Apr 18, 2024 | 11.05 | 11.49 | 10.98 | 11.04 | 906,032 | +0.15(+1.38%) |
Apr 17, 2024 | 11.05 | 11.23 | 10.60 | 10.89 | 830,154 | -0.15(-1.36%) |
Apr 16, 2024 | 11.02 | 11.26 | 10.82 | 11.04 | 877,886 | -0.22(-1.95%) |
Apr 15, 2024 | 11.58 | 11.66 | 11.20 | 11.26 | 750,203 | -0.06(-0.53%) |
Apr 12, 2024 | 12.04 | 12.23 | 11.15 | 11.32 | 1,611,078 | -0.51(-4.31%) |
Apr 11, 2024 | 11.77 | 11.89 | 11.38 | 11.83 | 718,137 | +0.16(+1.37%) |
Apr 10, 2024 | 11.18 | 11.84 | 10.89 | 11.67 | 1,057,584 | +0.04(+0.34%) |
Apr 09, 2024 | 11.40 | 11.85 | 11.35 | 11.63 | 1,201,530 | +0.32(+2.83%) |
Apr 08, 2024 | 11.07 | 11.34 | 10.73 | 11.31 | 915,010 | +0.45(+4.14%) |
Apr 05, 2024 | 10.06 | 10.93 | 9.600 | 10.86 | 1,605,407 | -0.09(-0.82%) |
Apr 04, 2024 | 11.06 | 11.39 | 10.83 | 10.95 | 967,099 | -0.13(-1.17%) |
Apr 03, 2024 | 10.80 | 11.27 | 10.71 | 11.08 | 1,059,509 | +0.28(+2.59%) |
Apr 02, 2024 | 10.64 | 10.83 | 10.39 | 10.80 | 1,402,127 | +0.20(+1.89%) |
Apr 01, 2024 | 10.07 | 10.65 | 10.06 | 10.60 | 1,028,087 | +0.74(+7.51%) |
Mar 28, 2024 | 9.730 | 10.11 | 9.560 | 9.860 | 1,427,337 | +0.23(+2.39%) |
Mar 27, 2024 | 9.120 | 9.660 | 9.100 | 9.630 | 1,083,910 | +0.56(+6.17%) |
Mar 26, 2024 | 9.480 | 9.480 | 9.010 | 9.070 | 537,277 | -0.01(-0.11%) |
Mar 25, 2024 | 8.920 | 9.540 | 8.903 | 9.080 | 1,132,956 | +0.30(+3.42%) |
Mar 22, 2024 | 8.730 | 8.960 | 8.611 | 8.780 | 434,897 | +0.00(+0.00%) |
Mar 21, 2024 | 9.190 | 9.280 | 8.640 | 8.780 | 867,456 | -0.20(-2.23%) |
Mar 20, 2024 | 8.370 | 9.050 | 8.300 | 8.980 | 1,237,346 | +0.61(+7.29%) |
Mar 19, 2024 | 8.380 | 8.900 | 8.340 | 8.370 | 1,603,543 | -0.09(-1.06%) |
Mar 18, 2024 | 8.520 | 8.590 | 8.230 | 8.460 | 1,000,312 | -0.14(-1.63%) |
Mar 15, 2024 | 8.500 | 8.780 | 8.320 | 8.600 | 641,542 | +0.14(+1.65%) |
Mar 14, 2024 | 8.740 | 8.850 | 8.330 | 8.460 | 583,222 | -0.37(-4.19%) |
Mar 13, 2024 | 8.380 | 8.890 | 8.380 | 8.830 | 1,188,124 | +0.53(+6.39%) |
Mar 12, 2024 | 8.040 | 8.300 | 7.800 | 8.300 | 584,644 | +0.16(+1.97%) |
Mar 11, 2024 | 8.080 | 8.430 | 8.033 | 8.140 | 661,412 | +0.02(+0.25%) |
Mar 08, 2024 | 8.150 | 8.310 | 7.990 | 8.120 | 663,868 | +0.06(+0.74%) |
Mar 07, 2024 | 8.070 | 8.100 | 7.840 | 8.060 | 642,498 | +0.15(+1.90%) |
Mar 06, 2024 | 8.180 | 8.260 | 7.820 | 7.910 | 796,115 | -0.19(-2.35%) |
Mar 05, 2024 | 8.000 | 8.120 | 7.710 | 8.100 | 1,978,636 | +0.29(+3.71%) |
Mar 04, 2024 | 6.960 | 7.820 | 6.950 | 7.810 | 1,585,163 | +0.96(+14.01%) |
Mar 01, 2024 | 6.350 | 7.040 | 6.310 | 6.850 | 1,340,585 | +0.71(+11.56%) |
Feb 29, 2024 | 6.010 | 6.220 | 6.010 | 6.140 | 369,700 | +0.20(+3.37%) |
Feb 28, 2024 | 6.020 | 6.059 | 5.920 | 5.940 | 338,771 | -0.14(-2.30%) |
Feb 27, 2024 | 6.260 | 6.300 | 6.060 | 6.080 | 258,043 | -0.16(-2.56%) |
Feb 26, 2024 | 6.150 | 6.250 | 6.020 | 6.240 | 210,855 | +0.04(+0.65%) |
Feb 23, 2024 | 6.070 | 6.260 | 5.960 | 6.200 | 400,337 | +0.15(+2.48%) |
Feb 22, 2024 | 6.150 | 6.170 | 6.020 | 6.050 | 311,175 | -0.18(-2.89%) |
Feb 21, 2024 | 6.160 | 6.230 | 6.050 | 6.230 | 223,531 | +0.07(+1.14%) |
Feb 20, 2024 | 6.210 | 6.250 | 6.080 | 6.160 | 335,997 | -0.04(-0.65%) |
Feb 16, 2024 | 6.160 | 6.350 | 6.125 | 6.200 | 445,419 | -0.01(-0.16%) |
Feb 15, 2024 | 6.190 | 6.360 | 6.140 | 6.210 | 493,873 | +0.05(+0.81%) |
Feb 14, 2024 | 6.420 | 6.490 | 6.110 | 6.160 | 797,194 | -0.25(-3.90%) |
Feb 13, 2024 | 6.690 | 6.690 | 6.390 | 6.410 | 842,786 | -0.53(-7.64%) |
Feb 12, 2024 | 6.830 | 7.030 | 6.810 | 6.940 | 246,898 | +0.08(+1.17%) |
Feb 09, 2024 | 6.830 | 6.910 | 6.745 | 6.860 | 323,279 | +0.00(+0.00%) |
Feb 08, 2024 | 6.880 | 6.970 | 6.830 | 6.860 | 285,793 | -0.14(-2.00%) |
Feb 07, 2024 | 7.080 | 7.100 | 6.980 | 7.000 | 289,010 | -0.07(-0.99%) |
Feb 06, 2024 | 7.300 | 7.320 | 7.060 | 7.070 | 288,166 | -0.19(-2.62%) |
Feb 05, 2024 | 7.230 | 7.311 | 7.080 | 7.260 | 409,141 | -0.11(-1.49%) |
Feb 02, 2024 | 6.800 | 7.411 | 6.690 | 7.370 | 954,453 | +0.38(+5.44%) |