Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 11.57 | 11.80 | 10.70 | 10.91 | 665,130 | +0.27(+2.54%) |
May 09, 2024 | 10.82 | 11.19 | 9.750 | 10.64 | 830,334 | -1.20(-10.14%) |
May 08, 2024 | 11.93 | 12.00 | 11.76 | 11.84 | 128,208 | -0.09(-0.75%) |
May 07, 2024 | 11.97 | 12.24 | 11.93 | 11.93 | 134,844 | -0.03(-0.25%) |
May 06, 2024 | 11.86 | 11.97 | 11.83 | 11.96 | 86,469 | +0.22(+1.87%) |
May 03, 2024 | 11.67 | 11.99 | 11.51 | 11.74 | 105,304 | +0.17(+1.47%) |
May 02, 2024 | 11.18 | 11.62 | 11.18 | 11.57 | 131,439 | +0.43(+3.86%) |
May 01, 2024 | 11.30 | 11.39 | 11.00 | 11.14 | 129,418 | -0.12(-1.07%) |
Apr 30, 2024 | 11.36 | 11.39 | 11.13 | 11.26 | 125,987 | -0.10(-0.88%) |
Apr 29, 2024 | 11.57 | 11.61 | 11.33 | 11.36 | 86,040 | -0.17(-1.47%) |
Apr 26, 2024 | 11.73 | 11.83 | 11.53 | 11.53 | 77,636 | -0.24(-2.04%) |
Apr 25, 2024 | 11.48 | 11.81 | 11.42 | 11.77 | 96,101 | +0.23(+1.99%) |
Apr 24, 2024 | 11.45 | 11.70 | 11.45 | 11.54 | 83,192 | -0.01(-0.09%) |
Apr 23, 2024 | 11.48 | 11.72 | 11.48 | 11.55 | 125,446 | +0.09(+0.79%) |
Apr 22, 2024 | 11.64 | 11.71 | 11.37 | 11.46 | 160,352 | -0.15(-1.29%) |
Apr 19, 2024 | 11.54 | 11.79 | 11.49 | 11.61 | 147,644 | +0.05(+0.43%) |
Apr 18, 2024 | 11.86 | 12.00 | 11.50 | 11.56 | 170,622 | -0.19(-1.62%) |
Apr 17, 2024 | 11.97 | 12.05 | 11.63 | 11.75 | 174,559 | -0.18(-1.51%) |
Apr 16, 2024 | 12.24 | 12.43 | 11.91 | 11.93 | 212,056 | -0.36(-2.93%) |
Apr 15, 2024 | 12.22 | 12.38 | 12.03 | 12.29 | 340,951 | +0.08(+0.66%) |
Apr 12, 2024 | 12.15 | 12.45 | 12.11 | 12.21 | 167,826 | -0.06(-0.49%) |
Apr 11, 2024 | 12.67 | 13.43 | 12.27 | 12.27 | 160,455 | -0.37(-2.93%) |
Apr 10, 2024 | 12.98 | 12.98 | 12.38 | 12.64 | 145,729 | -0.34(-2.62%) |
Apr 09, 2024 | 13.18 | 13.36 | 12.84 | 12.98 | 121,268 | -0.17(-1.29%) |
Apr 08, 2024 | 13.22 | 13.43 | 13.10 | 13.15 | 88,688 | +0.01(+0.08%) |
Apr 05, 2024 | 12.88 | 13.26 | 12.88 | 13.14 | 143,556 | +0.23(+1.78%) |
Apr 04, 2024 | 13.07 | 13.35 | 12.87 | 12.91 | 120,878 | -0.14(-1.07%) |
Apr 03, 2024 | 12.93 | 13.23 | 12.88 | 13.05 | 127,059 | +0.22(+1.71%) |
Apr 02, 2024 | 12.95 | 13.00 | 12.62 | 12.83 | 118,404 | -0.14(-1.08%) |
Apr 01, 2024 | 13.03 | 13.31 | 12.85 | 12.97 | 207,706 | -0.06(-0.46%) |
Mar 28, 2024 | 13.31 | 13.39 | 12.82 | 13.03 | 413,940 | -0.34(-2.54%) |
Mar 27, 2024 | 13.48 | 13.90 | 13.36 | 13.37 | 266,568 | +0.01(+0.07%) |
Mar 26, 2024 | 13.10 | 13.37 | 12.99 | 13.36 | 179,066 | +0.27(+2.06%) |
Mar 25, 2024 | 13.04 | 13.26 | 12.95 | 13.09 | 176,671 | +0.01(+0.08%) |
Mar 22, 2024 | 13.17 | 13.65 | 12.96 | 13.08 | 249,709 | +0.14(+1.08%) |
Mar 21, 2024 | 13.21 | 13.27 | 12.94 | 12.94 | 122,180 | -0.28(-2.12%) |
Mar 20, 2024 | 12.87 | 13.30 | 12.85 | 13.22 | 150,855 | +0.23(+1.77%) |
Mar 19, 2024 | 12.81 | 13.04 | 12.62 | 12.99 | 154,193 | -0.09(-0.69%) |
Mar 18, 2024 | 13.25 | 13.49 | 12.88 | 13.08 | 207,088 | -0.14(-1.06%) |
Mar 15, 2024 | 12.96 | 13.65 | 12.96 | 13.22 | 1,472,422 | +0.13(+0.99%) |
Mar 14, 2024 | 13.15 | 13.54 | 12.73 | 13.09 | 177,633 | -0.04(-0.30%) |
Mar 13, 2024 | 13.00 | 13.51 | 12.87 | 13.13 | 231,155 | +0.14(+1.08%) |
Mar 12, 2024 | 12.78 | 13.01 | 12.57 | 12.99 | 159,783 | +0.18(+1.41%) |
Mar 11, 2024 | 12.92 | 12.99 | 12.33 | 12.81 | 204,271 | -0.26(-1.99%) |
Mar 08, 2024 | 12.95 | 13.17 | 12.82 | 13.07 | 159,194 | +0.12(+0.93%) |
Mar 07, 2024 | 13.00 | 13.19 | 12.82 | 12.95 | 150,140 | -0.01(-0.08%) |
Mar 06, 2024 | 12.40 | 13.20 | 12.40 | 12.96 | 229,791 | +0.65(+5.28%) |
Mar 05, 2024 | 11.82 | 12.69 | 11.66 | 12.31 | 285,523 | +0.55(+4.68%) |
Mar 04, 2024 | 12.25 | 12.27 | 11.75 | 11.76 | 122,737 | -0.23(-1.92%) |