Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.74 | 11.81 | 11.41 | 11.63 | 357,082 | +0.06(+0.52%) |
Apr 25, 2024 | 11.20 | 11.63 | 11.10 | 11.57 | 453,360 | +0.37(+3.30%) |
Apr 24, 2024 | 10.74 | 11.20 | 10.70 | 11.20 | 469,247 | +0.51(+4.77%) |
Apr 23, 2024 | 10.18 | 10.73 | 10.06 | 10.69 | 350,933 | +0.41(+3.99%) |
Apr 22, 2024 | 10.44 | 10.63 | 10.22 | 10.28 | 454,371 | -0.59(-5.43%) |
Apr 19, 2024 | 10.42 | 10.88 | 10.36 | 10.87 | 308,029 | +0.47(+4.52%) |
Apr 18, 2024 | 9.980 | 10.45 | 9.980 | 10.40 | 472,348 | +0.59(+6.01%) |
Apr 17, 2024 | 9.680 | 9.920 | 9.620 | 9.810 | 344,259 | +0.17(+1.76%) |
Apr 16, 2024 | 9.600 | 9.700 | 9.490 | 9.640 | 341,022 | -0.10(-1.03%) |
Apr 15, 2024 | 10.00 | 10.00 | 9.580 | 9.740 | 385,484 | -0.16(-1.62%) |
Apr 12, 2024 | 10.35 | 10.56 | 9.810 | 9.900 | 560,845 | -0.07(-0.70%) |
Apr 11, 2024 | 9.930 | 10.05 | 9.730 | 9.970 | 196,007 | +0.06(+0.61%) |
Apr 10, 2024 | 10.12 | 10.21 | 9.870 | 9.910 | 359,870 | -0.32(-3.13%) |
Apr 09, 2024 | 9.950 | 10.36 | 9.950 | 10.23 | 514,529 | +0.42(+4.28%) |
Apr 08, 2024 | 9.770 | 9.950 | 9.560 | 9.810 | 477,646 | +0.08(+0.82%) |
Apr 05, 2024 | 9.340 | 9.980 | 9.250 | 9.730 | 453,619 | +0.33(+3.51%) |
Apr 04, 2024 | 9.570 | 9.690 | 9.300 | 9.400 | 505,937 | -0.17(-1.78%) |
Apr 03, 2024 | 9.270 | 9.650 | 9.270 | 9.570 | 1,020,230 | +0.36(+3.91%) |
Apr 02, 2024 | 9.260 | 9.470 | 9.100 | 9.210 | 549,632 | +0.00(+0.00%) |
Apr 01, 2024 | 9.140 | 9.330 | 9.090 | 9.210 | 490,450 | +0.18(+1.99%) |
Mar 28, 2024 | 9.030 | 0 | +0.10(+1.12%) | |||
Mar 27, 2024 | 8.770 | 8.970 | 8.760 | 8.930 | 218,960 | +0.18(+2.06%) |
Mar 26, 2024 | 8.950 | 9.110 | 8.730 | 8.750 | 209,349 | -0.17(-1.91%) |
Mar 25, 2024 | 8.980 | 9.160 | 8.920 | 8.920 | 181,850 | -0.04(-0.45%) |
Mar 22, 2024 | 8.980 | 9.120 | 8.880 | 8.960 | 137,228 | -0.03(-0.33%) |
Mar 21, 2024 | 9.410 | 9.430 | 8.990 | 8.990 | 278,323 | -0.31(-3.33%) |
Mar 20, 2024 | 8.700 | 9.390 | 8.630 | 9.300 | 399,902 | +0.56(+6.41%) |
Mar 19, 2024 | 8.800 | 8.860 | 8.660 | 8.740 | 235,997 | -0.18(-2.02%) |
Mar 18, 2024 | 9.070 | 9.070 | 8.770 | 8.920 | 267,037 | -0.17(-1.87%) |
Mar 15, 2024 | 8.570 | 9.120 | 8.480 | 9.090 | 436,447 | +0.56(+6.57%) |
Mar 14, 2024 | 8.620 | 8.770 | 8.480 | 8.530 | 269,158 | -0.21(-2.40%) |
Mar 13, 2024 | 8.330 | 8.860 | 8.330 | 8.740 | 478,792 | +0.48(+5.81%) |
Mar 12, 2024 | 8.150 | 8.320 | 8.010 | 8.260 | 374,444 | +0.03(+0.36%) |
Mar 11, 2024 | 7.710 | 9.010 | 7.700 | 8.230 | 979,939 | +0.76(+10.17%) |
Mar 08, 2024 | 7.580 | 7.650 | 7.250 | 7.470 | 247,381 | -0.03(-0.40%) |
Mar 07, 2024 | 7.600 | 7.610 | 7.260 | 7.500 | 302,609 | -0.12(-1.57%) |
Mar 06, 2024 | 7.440 | 7.640 | 7.440 | 7.620 | 227,075 | +0.20(+2.70%) |
Mar 05, 2024 | 7.410 | 7.500 | 7.270 | 7.420 | 194,187 | +0.12(+1.64%) |
Mar 04, 2024 | 7.190 | 7.360 | 7.180 | 7.300 | 210,447 | +0.24(+3.40%) |
Mar 01, 2024 | 6.920 | 7.160 | 6.850 | 7.060 | 301,753 | +0.19(+2.77%) |
Feb 29, 2024 | 6.870 | 7.070 | 6.830 | 6.870 | 170,618 | +0.10(+1.48%) |
Feb 28, 2024 | 6.810 | 6.930 | 6.760 | 6.770 | 119,863 | -0.06(-0.88%) |
Feb 27, 2024 | 6.910 | 6.930 | 6.770 | 6.830 | 95,006 | +0.00(+0.00%) |
Feb 26, 2024 | 6.900 | 6.930 | 6.780 | 6.830 | 127,541 | -0.12(-1.73%) |
Feb 23, 2024 | 6.860 | 7.030 | 6.770 | 6.950 | 175,041 | +0.14(+2.06%) |
Feb 22, 2024 | 7.050 | 7.050 | 6.810 | 6.810 | 204,192 | -0.13(-1.87%) |
Feb 21, 2024 | 6.960 | 7.000 | 6.890 | 6.940 | 237,134 | -0.07(-1.00%) |
Feb 20, 2024 | 7.100 | 7.100 | 6.900 | 7.010 | 115,596 | -0.05(-0.71%) |
Feb 16, 2024 | 7.060 | 0 | +0.05(+0.71%) | |||
Feb 15, 2024 | 7.050 | 7.220 | 6.950 | 7.010 | 183,946 | +0.03(+0.43%) |
Feb 14, 2024 | 6.950 | 7.050 | 6.880 | 6.980 | 143,643 | +0.05(+0.72%) |
Feb 13, 2024 | 7.400 | 7.400 | 6.900 | 6.930 | 251,848 | -0.66(-8.70%) |
Feb 12, 2024 | 7.470 | 7.650 | 7.410 | 7.590 | 139,307 | +0.13(+1.74%) |
Feb 09, 2024 | 7.430 | 7.540 | 7.380 | 7.460 | 118,987 | +0.01(+0.13%) |
Feb 08, 2024 | 7.390 | 7.480 | 7.380 | 7.450 | 154,652 | -0.03(-0.40%) |
Feb 07, 2024 | 7.560 | 7.630 | 7.450 | 7.480 | 169,687 | -0.07(-0.93%) |
Feb 06, 2024 | 7.340 | 7.610 | 7.340 | 7.550 | 179,174 | +0.21(+2.86%) |
Feb 05, 2024 | 7.290 | 7.370 | 7.220 | 7.340 | 219,893 | -0.07(-0.94%) |
Feb 02, 2024 | 7.380 | 7.480 | 7.210 | 7.410 | 347,660 | -0.09(-1.20%) |