Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.52 | 16.90 | 15.52 | 16.70 | 43,697 | +1.11(+7.12%) |
Apr 25, 2024 | 15.66 | 16.12 | 15.45 | 15.59 | 15,402 | -0.53(-3.29%) |
Apr 24, 2024 | 15.35 | 16.25 | 15.35 | 16.12 | 52,328 | +0.60(+3.87%) |
Apr 23, 2024 | 14.29 | 15.79 | 14.29 | 15.52 | 38,520 | +1.07(+7.40%) |
Apr 22, 2024 | 14.73 | 14.78 | 14.09 | 14.45 | 22,772 | -0.37(-2.50%) |
Apr 19, 2024 | 15.27 | 15.33 | 14.82 | 14.82 | 7,579 | -0.38(-2.50%) |
Apr 18, 2024 | 15.33 | 15.35 | 15.03 | 15.20 | 10,722 | -0.16(-1.04%) |
Apr 17, 2024 | 15.02 | 15.65 | 14.83 | 15.36 | 25,143 | +0.51(+3.43%) |
Apr 16, 2024 | 15.34 | 15.65 | 14.85 | 14.85 | 24,118 | -0.64(-4.13%) |
Apr 15, 2024 | 15.21 | 15.67 | 14.86 | 15.49 | 34,758 | +0.64(+4.31%) |
Apr 12, 2024 | 15.60 | 15.74 | 14.52 | 14.85 | 39,487 | -0.73(-4.69%) |
Apr 11, 2024 | 15.65 | 15.77 | 14.97 | 15.58 | 28,926 | -0.08(-0.51%) |
Apr 10, 2024 | 15.44 | 15.66 | 14.85 | 15.66 | 64,143 | +0.24(+1.56%) |
Apr 09, 2024 | 14.19 | 15.42 | 14.19 | 15.42 | 85,299 | +1.37(+9.75%) |
Apr 08, 2024 | 12.24 | 14.25 | 12.14 | 14.05 | 65,282 | +1.81(+14.79%) |
Apr 05, 2024 | 11.46 | 12.25 | 11.33 | 12.24 | 34,603 | +0.89(+7.84%) |
Apr 04, 2024 | 11.98 | 11.99 | 11.33 | 11.35 | 44,957 | -0.68(-5.65%) |
Apr 03, 2024 | 12.54 | 12.54 | 11.83 | 12.03 | 35,509 | -0.55(-4.37%) |
Apr 02, 2024 | 12.72 | 12.86 | 12.54 | 12.58 | 12,113 | -0.22(-1.72%) |
Apr 01, 2024 | 13.98 | 14.41 | 12.65 | 12.80 | 94,798 | -1.04(-7.51%) |
Mar 28, 2024 | 13.84 | 0 | +1.19(+9.41%) | |||
Mar 27, 2024 | 12.55 | 12.65 | 12.40 | 12.65 | 33,444 | +0.15(+1.20%) |
Mar 26, 2024 | 12.59 | 12.62 | 12.35 | 12.50 | 41,032 | +0.13(+1.05%) |
Mar 25, 2024 | 11.72 | 12.51 | 11.72 | 12.37 | 40,314 | +0.65(+5.55%) |
Mar 22, 2024 | 11.40 | 11.75 | 11.33 | 11.72 | 16,289 | +0.32(+2.81%) |
Mar 21, 2024 | 10.85 | 11.54 | 10.83 | 11.40 | 58,400 | +0.60(+5.56%) |
Mar 20, 2024 | 10.95 | 10.95 | 10.80 | 10.80 | 15,066 | -0.12(-1.10%) |
Mar 19, 2024 | 10.49 | 11.00 | 10.30 | 10.92 | 77,085 | +0.62(+6.02%) |
Mar 18, 2024 | 9.990 | 10.33 | 9.900 | 10.30 | 53,190 | +0.30(+3.00%) |
Mar 15, 2024 | 9.670 | 10.11 | 9.670 | 10.00 | 24,003 | +0.41(+4.28%) |
Mar 14, 2024 | 9.220 | 9.650 | 9.220 | 9.590 | 16,948 | +0.32(+3.45%) |
Mar 13, 2024 | 9.620 | 9.620 | 9.200 | 9.270 | 12,335 | -0.28(-2.93%) |
Mar 12, 2024 | 9.600 | 9.610 | 9.530 | 9.550 | 7,370 | +0.06(+0.63%) |
Mar 11, 2024 | 9.420 | 9.620 | 9.420 | 9.490 | 14,778 | -0.11(-1.15%) |
Mar 08, 2024 | 9.430 | 9.600 | 9.270 | 9.600 | 24,712 | +0.16(+1.69%) |
Mar 07, 2024 | 9.000 | 9.810 | 8.730 | 9.440 | 106,330 | +0.84(+9.77%) |
Mar 06, 2024 | 8.210 | 8.600 | 8.210 | 8.600 | 3,087 | +0.43(+5.26%) |
Mar 05, 2024 | 8.580 | 8.580 | 8.170 | 8.170 | 10,620 | -0.27(-3.20%) |
Mar 04, 2024 | 8.550 | 8.550 | 8.440 | 8.440 | 2,862 | -0.11(-1.29%) |
Mar 01, 2024 | 8.460 | 8.750 | 8.460 | 8.550 | 65,400 | +0.25(+3.01%) |
Feb 29, 2024 | 8.350 | 8.450 | 8.290 | 8.300 | 4,400 | -0.04(-0.48%) |
Feb 28, 2024 | 8.420 | 8.500 | 8.340 | 8.340 | 1,600 | -0.06(-0.71%) |
Feb 27, 2024 | 8.370 | 8.550 | 8.340 | 8.400 | 3,194 | -0.10(-1.18%) |
Feb 26, 2024 | 8.440 | 8.600 | 8.380 | 8.500 | 4,742 | +0.06(+0.71%) |
Feb 23, 2024 | 8.450 | 8.450 | 8.130 | 8.440 | 15,996 | +0.04(+0.48%) |
Feb 22, 2024 | 8.590 | 8.600 | 8.400 | 8.400 | 3,654 | -0.24(-2.78%) |
Feb 21, 2024 | 8.600 | 8.750 | 8.600 | 8.640 | 2,935 | +0.21(+2.49%) |
Feb 20, 2024 | 8.770 | 8.770 | 8.050 | 8.430 | 4,478 | -0.33(-3.77%) |
Feb 16, 2024 | 8.760 | 0 | +0.03(+0.34%) | |||
Feb 15, 2024 | 8.030 | 8.730 | 8.030 | 8.730 | 3,370 | +0.77(+9.67%) |
Feb 14, 2024 | 7.870 | 8.400 | 7.870 | 7.960 | 20,610 | +0.26(+3.38%) |
Feb 13, 2024 | 8.120 | 8.120 | 7.700 | 7.700 | 7,864 | -0.41(-5.06%) |
Feb 12, 2024 | 8.200 | 8.550 | 8.060 | 8.110 | 8,616 | -0.04(-0.49%) |
Feb 09, 2024 | 8.600 | 8.610 | 8.150 | 8.150 | 20,149 | -0.35(-4.12%) |
Feb 08, 2024 | 8.890 | 8.950 | 8.500 | 8.500 | 10,304 | -0.25(-2.86%) |
Feb 07, 2024 | 8.950 | 9.030 | 8.720 | 8.750 | 7,383 | -0.20(-2.23%) |
Feb 06, 2024 | 8.790 | 9.380 | 8.600 | 8.950 | 13,700 | +0.41(+4.80%) |
Feb 05, 2024 | 8.830 | 8.830 | 8.500 | 8.540 | 13,262 | +0.00(+0.00%) |
Feb 02, 2024 | 8.890 | 8.890 | 8.500 | 8.540 | 6,531 | -0.31(-3.50%) |