Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.910 | 10.24 | 9.800 | 9.930 | 292,847 | -0.05(-0.50%) |
Apr 29, 2024 | 10.11 | 10.26 | 9.950 | 9.980 | 249,982 | -0.03(-0.30%) |
Apr 26, 2024 | 9.840 | 10.05 | 9.770 | 10.01 | 297,084 | +0.23(+2.35%) |
Apr 25, 2024 | 10.01 | 10.04 | 9.670 | 9.780 | 685,196 | -0.37(-3.65%) |
Apr 24, 2024 | 10.42 | 10.61 | 10.12 | 10.15 | 221,436 | -0.27(-2.59%) |
Apr 23, 2024 | 10.25 | 10.60 | 10.25 | 10.42 | 383,921 | +0.23(+2.26%) |
Apr 22, 2024 | 10.25 | 10.43 | 10.08 | 10.19 | 201,623 | -0.02(-0.20%) |
Apr 19, 2024 | 10.18 | 10.53 | 10.12 | 10.21 | 182,193 | -0.05(-0.49%) |
Apr 18, 2024 | 10.27 | 10.70 | 10.04 | 10.26 | 435,877 | +0.03(+0.29%) |
Apr 17, 2024 | 10.43 | 10.65 | 10.19 | 10.23 | 484,836 | -0.15(-1.45%) |
Apr 16, 2024 | 10.39 | 10.41 | 10.25 | 10.38 | 217,909 | -0.02(-0.19%) |
Apr 15, 2024 | 10.57 | 10.77 | 10.29 | 10.40 | 424,307 | -0.21(-1.98%) |
Apr 12, 2024 | 10.84 | 10.96 | 10.50 | 10.61 | 266,159 | -0.23(-2.12%) |
Apr 11, 2024 | 11.02 | 11.05 | 10.64 | 10.84 | 424,970 | -0.16(-1.45%) |
Apr 10, 2024 | 10.83 | 11.24 | 10.54 | 11.00 | 284,132 | -0.04(-0.36%) |
Apr 09, 2024 | 10.77 | 11.08 | 10.59 | 11.04 | 234,396 | +0.30(+2.79%) |
Apr 08, 2024 | 10.54 | 10.90 | 10.48 | 10.74 | 260,366 | +0.16(+1.51%) |
Apr 05, 2024 | 10.69 | 10.87 | 10.54 | 10.58 | 150,356 | -0.13(-1.21%) |
Apr 04, 2024 | 10.60 | 11.06 | 10.47 | 10.71 | 387,643 | +0.17(+1.61%) |
Apr 03, 2024 | 10.73 | 10.81 | 10.47 | 10.54 | 257,310 | -0.19(-1.77%) |
Apr 02, 2024 | 10.93 | 10.93 | 10.64 | 10.73 | 329,039 | -0.32(-2.90%) |
Apr 01, 2024 | 10.52 | 11.21 | 10.35 | 11.05 | 594,130 | +0.54(+5.14%) |
Mar 28, 2024 | 11.12 | 11.22 | 10.46 | 10.51 | 1,062,649 | -0.59(-5.32%) |
Mar 27, 2024 | 11.39 | 11.69 | 10.96 | 11.10 | 914,347 | -0.27(-2.37%) |
Mar 26, 2024 | 11.37 | 11.58 | 11.29 | 11.37 | 347,334 | +0.06(+0.53%) |
Mar 25, 2024 | 11.25 | 11.59 | 11.24 | 11.31 | 738,703 | +0.05(+0.44%) |
Mar 22, 2024 | 11.42 | 11.50 | 11.14 | 11.26 | 541,629 | -0.08(-0.71%) |
Mar 21, 2024 | 10.55 | 12.31 | 10.25 | 11.34 | 945,861 | -0.71(-5.89%) |
Mar 20, 2024 | 11.73 | 12.47 | 11.46 | 12.05 | 337,864 | +0.39(+3.34%) |
Mar 19, 2024 | 11.78 | 12.34 | 11.58 | 11.66 | 980,379 | -0.17(-1.44%) |
Mar 18, 2024 | 12.01 | 12.09 | 11.76 | 11.83 | 511,905 | -0.18(-1.50%) |
Mar 15, 2024 | 11.95 | 12.14 | 11.85 | 12.01 | 186,976 | +0.01(+0.08%) |
Mar 14, 2024 | 11.88 | 12.08 | 11.53 | 12.00 | 472,588 | +0.10(+0.84%) |
Mar 13, 2024 | 11.99 | 12.15 | 11.69 | 11.90 | 341,000 | -0.10(-0.83%) |
Mar 12, 2024 | 12.25 | 12.62 | 11.95 | 12.00 | 632,478 | -0.25(-2.04%) |
Mar 11, 2024 | 12.30 | 12.50 | 12.04 | 12.25 | 416,563 | -0.02(-0.16%) |
Mar 08, 2024 | 12.20 | 12.55 | 12.17 | 12.27 | 1,093,418 | +0.19(+1.57%) |
Mar 07, 2024 | 12.31 | 12.50 | 12.05 | 12.08 | 447,266 | -0.23(-1.87%) |
Mar 06, 2024 | 12.18 | 12.32 | 12.18 | 12.31 | 152,812 | +0.14(+1.15%) |
Mar 05, 2024 | 12.36 | 12.73 | 12.09 | 12.17 | 564,270 | -0.34(-2.72%) |
Mar 04, 2024 | 13.05 | 13.05 | 12.44 | 12.51 | 331,773 | -0.43(-3.32%) |
Mar 01, 2024 | 12.50 | 13.16 | 12.50 | 12.94 | 542,940 | +0.43(+3.44%) |
Feb 29, 2024 | 12.50 | 12.75 | 12.36 | 12.51 | 250,470 | +0.07(+0.56%) |
Feb 28, 2024 | 12.43 | 12.63 | 12.03 | 12.44 | 162,565 | -0.12(-0.96%) |
Feb 27, 2024 | 12.47 | 12.80 | 12.46 | 12.56 | 416,542 | +0.21(+1.70%) |
Feb 26, 2024 | 12.20 | 12.58 | 12.07 | 12.35 | 278,657 | +0.13(+1.06%) |
Feb 23, 2024 | 12.01 | 12.52 | 11.92 | 12.22 | 325,048 | +0.16(+1.33%) |
Feb 22, 2024 | 12.06 | 12.13 | 11.80 | 12.06 | 469,053 | +0.05(+0.42%) |
Feb 21, 2024 | 11.32 | 12.01 | 11.14 | 12.01 | 467,213 | +0.64(+5.63%) |
Feb 20, 2024 | 11.50 | 12.08 | 11.35 | 11.37 | 330,818 | -0.30(-2.57%) |
Feb 16, 2024 | 11.44 | 11.78 | 11.17 | 11.67 | 838,961 | +0.18(+1.57%) |
Feb 15, 2024 | 11.20 | 11.52 | 10.90 | 11.49 | 441,346 | +0.30(+2.68%) |
Feb 14, 2024 | 11.31 | 11.38 | 11.04 | 11.19 | 323,048 | -0.11(-0.97%) |
Feb 13, 2024 | 11.11 | 11.32 | 10.89 | 11.30 | 432,022 | -0.19(-1.65%) |
Feb 12, 2024 | 11.40 | 11.58 | 11.26 | 11.49 | 209,089 | +0.10(+0.88%) |
Feb 09, 2024 | 11.35 | 11.45 | 11.07 | 11.39 | 314,631 | +0.09(+0.80%) |
Feb 08, 2024 | 11.15 | 11.31 | 11.09 | 11.30 | 420,110 | +0.15(+1.35%) |
Feb 07, 2024 | 11.42 | 11.42 | 11.08 | 11.15 | 326,334 | -0.33(-2.87%) |
Feb 06, 2024 | 11.25 | 11.66 | 11.21 | 11.48 | 443,575 | +0.15(+1.32%) |
Feb 05, 2024 | 11.24 | 11.37 | 11.10 | 11.33 | 219,773 | +0.04(+0.35%) |
Feb 02, 2024 | 11.30 | 11.36 | 11.22 | 11.29 | 402,401 | -0.06(-0.53%) |