Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.87 | 12.29 | 11.55 | 11.98 | 40,308 | -0.13(-1.07%) |
Apr 29, 2024 | 12.31 | 12.31 | 11.77 | 12.11 | 19,243 | +0.19(+1.59%) |
Apr 26, 2024 | 11.92 | 12.14 | 11.54 | 11.92 | 18,029 | -0.23(-1.89%) |
Apr 25, 2024 | 12.23 | 12.67 | 11.90 | 12.15 | 22,736 | -0.15(-1.22%) |
Apr 24, 2024 | 12.30 | 12.50 | 12.11 | 12.30 | 23,982 | -0.15(-1.20%) |
Apr 23, 2024 | 12.07 | 12.63 | 12.03 | 12.45 | 16,483 | +0.24(+1.97%) |
Apr 22, 2024 | 11.68 | 12.28 | 11.66 | 12.21 | 23,598 | +0.33(+2.78%) |
Apr 19, 2024 | 11.51 | 11.97 | 11.12 | 11.88 | 24,416 | +0.20(+1.71%) |
Apr 18, 2024 | 12.71 | 12.71 | 11.54 | 11.68 | 33,293 | -1.20(-9.32%) |
Apr 17, 2024 | 13.64 | 15.20 | 11.89 | 12.88 | 101,042 | -0.26(-1.98%) |
Apr 16, 2024 | 10.45 | 13.35 | 10.44 | 13.14 | 122,072 | +2.52(+23.73%) |
Apr 15, 2024 | 10.42 | 10.76 | 10.25 | 10.62 | 41,919 | +0.22(+2.12%) |
Apr 12, 2024 | 10.69 | 10.82 | 10.31 | 10.40 | 18,247 | -0.25(-2.35%) |
Apr 11, 2024 | 10.66 | 10.92 | 10.32 | 10.65 | 29,438 | -0.05(-0.47%) |
Apr 10, 2024 | 10.77 | 10.87 | 10.09 | 10.70 | 39,112 | +0.04(+0.38%) |
Apr 09, 2024 | 11.14 | 11.36 | 10.35 | 10.66 | 19,065 | -0.59(-5.24%) |
Apr 08, 2024 | 10.80 | 11.47 | 10.66 | 11.25 | 29,395 | +0.49(+4.55%) |
Apr 05, 2024 | 10.94 | 10.96 | 10.66 | 10.76 | 28,147 | -0.25(-2.27%) |
Apr 04, 2024 | 11.13 | 11.37 | 10.91 | 11.01 | 26,211 | -0.10(-0.90%) |
Apr 03, 2024 | 10.79 | 11.22 | 10.79 | 11.11 | 25,840 | +0.13(+1.18%) |
Apr 02, 2024 | 10.80 | 11.08 | 10.44 | 10.98 | 34,094 | +0.20(+1.86%) |
Apr 01, 2024 | 10.81 | 11.45 | 10.68 | 10.78 | 28,564 | -0.27(-2.44%) |
Mar 28, 2024 | 10.92 | 11.08 | 10.80 | 11.05 | 34,283 | +0.03(+0.27%) |
Mar 27, 2024 | 10.46 | 11.61 | 10.46 | 11.02 | 73,391 | +0.70(+6.78%) |
Mar 26, 2024 | 10.35 | 10.50 | 10.02 | 10.32 | 55,521 | -0.18(-1.71%) |
Mar 25, 2024 | 10.60 | 10.71 | 10.39 | 10.50 | 40,893 | -0.21(-1.96%) |
Mar 22, 2024 | 11.75 | 11.75 | 10.60 | 10.71 | 30,469 | -0.89(-7.67%) |
Mar 21, 2024 | 11.08 | 11.79 | 10.87 | 11.60 | 57,241 | +0.39(+3.48%) |
Mar 20, 2024 | 10.91 | 11.69 | 10.82 | 11.21 | 34,184 | +0.26(+2.37%) |
Mar 19, 2024 | 10.86 | 11.00 | 10.54 | 10.95 | 27,972 | +0.23(+2.15%) |
Mar 18, 2024 | 11.49 | 11.56 | 10.66 | 10.72 | 23,450 | -0.58(-5.13%) |
Mar 15, 2024 | 11.17 | 11.62 | 10.28 | 11.30 | 102,318 | +0.30(+2.73%) |
Mar 14, 2024 | 11.75 | 11.92 | 11.00 | 11.00 | 62,537 | -0.96(-8.03%) |
Mar 13, 2024 | 11.53 | 12.24 | 11.53 | 11.96 | 33,322 | +0.32(+2.75%) |
Mar 12, 2024 | 11.48 | 11.91 | 11.41 | 11.64 | 32,171 | +0.21(+1.84%) |
Mar 11, 2024 | 11.46 | 12.44 | 11.30 | 11.43 | 26,481 | -0.12(-1.04%) |
Mar 08, 2024 | 11.93 | 12.38 | 11.55 | 11.55 | 32,264 | -0.16(-1.37%) |
Mar 07, 2024 | 11.69 | 12.00 | 11.57 | 11.71 | 29,358 | -0.02(-0.17%) |
Mar 06, 2024 | 11.93 | 12.07 | 11.58 | 11.73 | 21,373 | -0.10(-0.85%) |
Mar 05, 2024 | 11.18 | 12.54 | 11.18 | 11.83 | 41,168 | +0.53(+4.69%) |
Mar 04, 2024 | 12.81 | 12.96 | 10.82 | 11.30 | 48,662 | -1.50(-11.72%) |
Mar 01, 2024 | 12.94 | 13.24 | 12.74 | 12.80 | 27,338 | +0.04(+0.31%) |
Feb 29, 2024 | 13.04 | 13.05 | 12.73 | 12.76 | 19,283 | +0.07(+0.55%) |
Feb 28, 2024 | 12.51 | 13.27 | 12.51 | 12.69 | 35,722 | +0.16(+1.28%) |
Feb 27, 2024 | 12.38 | 12.79 | 12.15 | 12.53 | 28,651 | +0.33(+2.70%) |
Feb 26, 2024 | 11.88 | 12.26 | 11.81 | 12.20 | 36,925 | +0.32(+2.69%) |
Feb 23, 2024 | 11.91 | 12.65 | 11.86 | 11.88 | 43,595 | -0.24(-1.98%) |
Feb 22, 2024 | 11.48 | 12.39 | 11.48 | 12.12 | 44,219 | +0.52(+4.48%) |
Feb 21, 2024 | 11.05 | 11.78 | 10.97 | 11.60 | 23,968 | +0.39(+3.48%) |
Feb 20, 2024 | 11.02 | 11.25 | 10.65 | 11.21 | 39,179 | +0.30(+2.75%) |
Feb 16, 2024 | 11.15 | 11.33 | 10.15 | 10.91 | 161,958 | -0.14(-1.27%) |
Feb 15, 2024 | 11.56 | 11.56 | 10.49 | 11.05 | 134,090 | -0.57(-4.91%) |
Feb 14, 2024 | 13.58 | 13.58 | 11.02 | 11.62 | 56,112 | -0.77(-6.21%) |
Feb 13, 2024 | 12.62 | 12.83 | 12.27 | 12.39 | 38,978 | -0.64(-4.91%) |
Feb 12, 2024 | 12.52 | 13.22 | 12.46 | 13.03 | 18,804 | +0.53(+4.24%) |
Feb 09, 2024 | 12.57 | 13.18 | 12.49 | 12.50 | 45,745 | +0.03(+0.24%) |
Feb 08, 2024 | 12.35 | 12.58 | 12.31 | 12.47 | 13,017 | +0.13(+1.05%) |
Feb 07, 2024 | 11.99 | 12.37 | 11.99 | 12.34 | 18,534 | +0.32(+2.66%) |
Feb 06, 2024 | 11.88 | 12.37 | 11.75 | 12.02 | 45,077 | +0.27(+2.30%) |
Feb 05, 2024 | 12.05 | 12.05 | 11.72 | 11.75 | 56,915 | -0.34(-2.81%) |
Feb 02, 2024 | 12.51 | 12.51 | 11.70 | 12.09 | 47,014 | -0.50(-3.97%) |