Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 9.940 | 10.11 | 9.760 | 9.820 | 484,397 | -0.11(-1.11%) |
Apr 26, 2024 | 10.00 | 10.09 | 9.840 | 9.930 | 242,544 | -0.01(-0.10%) |
Apr 25, 2024 | 10.02 | 10.02 | 9.840 | 9.940 | 260,669 | -0.30(-2.93%) |
Apr 24, 2024 | 10.34 | 10.60 | 10.16 | 10.24 | 246,539 | -0.18(-1.73%) |
Apr 23, 2024 | 10.38 | 10.63 | 10.36 | 10.42 | 216,398 | +0.04(+0.39%) |
Apr 22, 2024 | 10.37 | 10.52 | 10.27 | 10.38 | 209,153 | +0.02(+0.19%) |
Apr 19, 2024 | 10.19 | 10.51 | 10.19 | 10.36 | 255,281 | +0.13(+1.27%) |
Apr 18, 2024 | 10.22 | 10.52 | 10.06 | 10.23 | 578,196 | +0.03(+0.29%) |
Apr 17, 2024 | 10.57 | 10.57 | 10.19 | 10.20 | 355,402 | -0.33(-3.13%) |
Apr 16, 2024 | 10.55 | 10.84 | 10.45 | 10.53 | 649,232 | -0.11(-1.03%) |
Apr 15, 2024 | 11.01 | 11.01 | 10.55 | 10.64 | 862,419 | -0.26(-2.39%) |
Apr 12, 2024 | 11.01 | 11.14 | 10.76 | 10.90 | 459,659 | -0.25(-2.24%) |
Apr 11, 2024 | 11.50 | 11.60 | 11.08 | 11.15 | 390,410 | -0.28(-2.45%) |
Apr 10, 2024 | 11.52 | 11.95 | 11.28 | 11.43 | 305,704 | -0.49(-4.11%) |
Apr 09, 2024 | 11.74 | 12.07 | 11.69 | 11.92 | 232,593 | +0.17(+1.45%) |
Apr 08, 2024 | 11.77 | 12.03 | 11.62 | 11.75 | 189,005 | +0.07(+0.60%) |
Apr 05, 2024 | 11.65 | 11.82 | 11.45 | 11.68 | 301,475 | +0.03(+0.26%) |
Apr 04, 2024 | 12.36 | 12.36 | 11.64 | 11.65 | 227,183 | -0.53(-4.35%) |
Apr 03, 2024 | 11.69 | 12.25 | 11.65 | 12.18 | 410,989 | +0.35(+2.96%) |
Apr 02, 2024 | 11.74 | 11.90 | 11.63 | 11.83 | 354,369 | -0.11(-0.92%) |
Apr 01, 2024 | 12.33 | 12.33 | 11.90 | 11.94 | 244,533 | -0.35(-2.85%) |
Mar 28, 2024 | 12.27 | 12.49 | 12.19 | 12.29 | 204,644 | +0.05(+0.41%) |
Mar 27, 2024 | 11.89 | 12.29 | 11.83 | 12.24 | 328,554 | +0.53(+4.53%) |
Mar 26, 2024 | 12.46 | 12.51 | 11.64 | 11.71 | 597,128 | -0.66(-5.34%) |
Mar 25, 2024 | 12.25 | 12.51 | 12.15 | 12.37 | 310,652 | +0.16(+1.31%) |
Mar 22, 2024 | 12.99 | 12.99 | 12.17 | 12.21 | 288,762 | -0.74(-5.71%) |
Mar 21, 2024 | 12.92 | 13.13 | 12.80 | 12.95 | 266,204 | -0.05(-0.38%) |
Mar 20, 2024 | 12.72 | 13.15 | 12.52 | 13.00 | 194,471 | +0.15(+1.17%) |
Mar 19, 2024 | 12.60 | 12.95 | 12.54 | 12.85 | 185,494 | +0.16(+1.26%) |
Mar 18, 2024 | 12.58 | 12.99 | 12.58 | 12.69 | 295,131 | +0.12(+0.95%) |
Mar 15, 2024 | 12.25 | 12.68 | 12.25 | 12.57 | 400,465 | +0.27(+2.20%) |
Mar 14, 2024 | 12.52 | 12.52 | 12.10 | 12.30 | 247,210 | -0.24(-1.91%) |
Mar 13, 2024 | 12.50 | 12.83 | 12.42 | 12.54 | 184,524 | +0.04(+0.32%) |
Mar 12, 2024 | 12.48 | 12.53 | 12.21 | 12.50 | 203,794 | +0.09(+0.73%) |
Mar 11, 2024 | 12.72 | 13.00 | 12.38 | 12.41 | 214,725 | -0.41(-3.20%) |
Mar 08, 2024 | 12.58 | 12.93 | 12.58 | 12.82 | 269,770 | +0.39(+3.14%) |
Mar 07, 2024 | 12.47 | 12.65 | 12.39 | 12.43 | 336,976 | +0.15(+1.22%) |
Mar 06, 2024 | 12.69 | 12.69 | 12.28 | 12.28 | 183,212 | -0.24(-1.92%) |
Mar 05, 2024 | 12.98 | 12.98 | 12.42 | 12.52 | 174,888 | -0.58(-4.43%) |
Mar 04, 2024 | 13.27 | 13.59 | 13.04 | 13.10 | 311,100 | -0.08(-0.61%) |
Mar 01, 2024 | 13.49 | 13.49 | 13.09 | 13.18 | 265,455 | -0.31(-2.30%) |
Feb 29, 2024 | 14.21 | 14.30 | 13.39 | 13.49 | 847,795 | -0.47(-3.37%) |
Feb 28, 2024 | 13.63 | 13.96 | 13.59 | 13.96 | 234,693 | +0.11(+0.79%) |
Feb 27, 2024 | 14.05 | 14.09 | 13.76 | 13.85 | 217,855 | -0.01(-0.07%) |
Feb 26, 2024 | 14.03 | 14.56 | 13.86 | 13.86 | 284,511 | -0.31(-2.19%) |
Feb 23, 2024 | 13.05 | 14.70 | 12.50 | 14.17 | 504,543 | +0.44(+3.20%) |
Feb 22, 2024 | 13.50 | 13.87 | 13.50 | 13.73 | 336,773 | +0.24(+1.78%) |
Feb 21, 2024 | 13.47 | 13.54 | 13.29 | 13.49 | 213,358 | -0.05(-0.37%) |
Feb 20, 2024 | 13.79 | 13.79 | 13.45 | 13.54 | 221,474 | -0.50(-3.56%) |
Feb 16, 2024 | 13.97 | 14.20 | 13.71 | 14.04 | 261,641 | -0.05(-0.35%) |
Feb 15, 2024 | 13.68 | 14.18 | 13.43 | 14.09 | 336,604 | +0.62(+4.60%) |
Feb 14, 2024 | 13.12 | 13.53 | 13.12 | 13.47 | 190,069 | +0.57(+4.42%) |
Feb 13, 2024 | 13.54 | 13.61 | 12.90 | 12.90 | 535,045 | -1.25(-8.83%) |
Feb 12, 2024 | 14.11 | 14.30 | 14.04 | 14.15 | 214,947 | +0.10(+0.71%) |
Feb 09, 2024 | 14.03 | 14.16 | 13.84 | 14.05 | 323,380 | +0.09(+0.64%) |
Feb 08, 2024 | 14.00 | 14.15 | 13.81 | 13.96 | 407,659 | +0.01(+0.07%) |
Feb 07, 2024 | 14.01 | 14.18 | 13.64 | 13.95 | 368,066 | +0.30(+2.20%) |
Feb 06, 2024 | 13.38 | 13.67 | 13.29 | 13.65 | 196,520 | +0.30(+2.25%) |
Feb 05, 2024 | 13.26 | 13.42 | 13.19 | 13.35 | 226,397 | -0.05(-0.37%) |
Feb 02, 2024 | 13.19 | 13.53 | 12.99 | 13.40 | 285,490 | +0.05(+0.37%) |