Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.50 | 16.35 | 15.03 | 15.60 | 202,280 | -0.03(-0.19%) |
Apr 29, 2024 | 14.10 | 16.77 | 14.10 | 15.63 | 411,415 | +1.34(+9.38%) |
Apr 26, 2024 | 14.74 | 15.00 | 14.05 | 14.29 | 129,925 | -0.56(-3.77%) |
Apr 25, 2024 | 14.05 | 15.03 | 13.74 | 14.85 | 361,974 | +0.42(+2.91%) |
Apr 24, 2024 | 16.18 | 16.22 | 14.28 | 14.43 | 487,375 | +0.95(+7.05%) |
Apr 23, 2024 | 11.90 | 13.84 | 11.90 | 13.48 | 248,343 | +1.63(+13.76%) |
Apr 22, 2024 | 11.76 | 12.52 | 11.25 | 11.85 | 302,152 | -0.62(-4.97%) |
Apr 19, 2024 | 12.88 | 13.69 | 12.34 | 12.47 | 168,555 | -0.54(-4.15%) |
Apr 18, 2024 | 12.46 | 13.75 | 12.07 | 13.01 | 236,170 | +0.55(+4.41%) |
Apr 17, 2024 | 13.11 | 13.39 | 11.90 | 12.46 | 136,394 | -0.62(-4.74%) |
Apr 16, 2024 | 13.13 | 13.38 | 12.53 | 13.08 | 101,873 | -0.23(-1.73%) |
Apr 15, 2024 | 13.78 | 14.16 | 12.70 | 13.31 | 217,277 | -0.46(-3.34%) |
Apr 12, 2024 | 14.76 | 14.85 | 13.28 | 13.77 | 187,830 | -0.97(-6.58%) |
Apr 11, 2024 | 13.00 | 15.31 | 12.53 | 14.74 | 398,027 | +1.68(+12.86%) |
Apr 10, 2024 | 12.05 | 13.34 | 12.04 | 13.06 | 415,345 | +0.99(+8.20%) |
Apr 09, 2024 | 9.510 | 12.84 | 9.470 | 12.07 | 686,785 | +2.70(+28.82%) |
Apr 08, 2024 | 9.050 | 9.690 | 8.440 | 9.370 | 82,042 | +0.22(+2.40%) |
Apr 05, 2024 | 9.890 | 9.890 | 9.051 | 9.150 | 82,091 | -0.68(-6.92%) |
Apr 04, 2024 | 10.17 | 10.42 | 9.685 | 9.830 | 62,353 | -0.27(-2.67%) |
Apr 03, 2024 | 9.350 | 10.29 | 9.250 | 10.10 | 68,098 | +0.60(+6.32%) |
Apr 02, 2024 | 9.500 | 9.635 | 9.130 | 9.500 | 76,848 | -0.13(-1.35%) |
Apr 01, 2024 | 10.11 | 10.24 | 9.350 | 9.630 | 178,511 | -0.38(-3.80%) |
Mar 28, 2024 | 10.30 | 10.30 | 9.580 | 10.01 | 69,722 | -0.24(-2.34%) |
Mar 27, 2024 | 10.33 | 10.59 | 9.810 | 10.25 | 90,532 | -0.18(-1.73%) |
Mar 26, 2024 | 11.02 | 11.02 | 10.30 | 10.43 | 113,848 | -0.49(-4.49%) |
Mar 25, 2024 | 10.86 | 11.35 | 10.75 | 10.92 | 183,294 | +0.16(+1.49%) |
Mar 22, 2024 | 10.82 | 11.07 | 10.00 | 10.76 | 164,285 | -0.03(-0.28%) |
Mar 21, 2024 | 10.25 | 11.10 | 10.21 | 10.79 | 255,481 | +0.64(+6.31%) |
Mar 20, 2024 | 9.420 | 10.25 | 9.400 | 10.15 | 123,964 | +0.66(+6.95%) |
Mar 19, 2024 | 9.000 | 9.490 | 8.810 | 9.490 | 64,364 | +0.46(+5.09%) |
Mar 18, 2024 | 8.750 | 9.125 | 8.507 | 9.030 | 107,361 | +0.28(+3.20%) |
Mar 15, 2024 | 8.240 | 8.950 | 8.136 | 8.750 | 111,464 | +0.42(+5.04%) |
Mar 14, 2024 | 8.620 | 9.182 | 8.020 | 8.330 | 116,535 | -0.30(-3.48%) |
Mar 13, 2024 | 8.600 | 8.999 | 8.400 | 8.630 | 92,455 | +0.04(+0.47%) |
Mar 12, 2024 | 8.700 | 8.800 | 8.400 | 8.590 | 113,681 | -0.11(-1.26%) |
Mar 11, 2024 | 8.100 | 9.250 | 7.880 | 8.700 | 234,146 | +0.60(+7.41%) |
Mar 08, 2024 | 8.170 | 8.180 | 7.840 | 8.100 | 71,391 | -0.03(-0.37%) |
Mar 07, 2024 | 8.400 | 8.400 | 7.690 | 8.130 | 335,076 | +1.20(+17.32%) |
Mar 06, 2024 | 7.240 | 7.587 | 6.580 | 6.930 | 154,934 | +0.19(+2.82%) |
Mar 05, 2024 | 7.970 | 8.045 | 6.610 | 6.740 | 69,908 | -1.18(-14.90%) |
Mar 04, 2024 | 7.610 | 7.988 | 7.560 | 7.920 | 62,151 | +0.42(+5.60%) |
Mar 01, 2024 | 7.410 | 7.650 | 7.180 | 7.500 | 56,245 | +0.18(+2.46%) |
Feb 29, 2024 | 7.190 | 7.500 | 6.911 | 7.320 | 54,011 | +0.27(+3.83%) |
Feb 28, 2024 | 6.820 | 7.198 | 6.608 | 7.050 | 68,247 | +0.20(+2.92%) |
Feb 27, 2024 | 6.860 | 7.320 | 6.800 | 6.850 | 91,958 | +0.11(+1.63%) |
Feb 26, 2024 | 6.300 | 6.944 | 6.300 | 6.740 | 47,455 | +0.44(+6.98%) |
Feb 23, 2024 | 5.990 | 6.330 | 5.890 | 6.300 | 30,420 | +0.37(+6.24%) |
Feb 22, 2024 | 5.820 | 5.987 | 5.680 | 5.930 | 17,698 | +0.29(+5.14%) |
Feb 21, 2024 | 5.850 | 5.935 | 5.640 | 5.640 | 10,099 | -0.26(-4.41%) |
Feb 20, 2024 | 5.950 | 5.950 | 5.790 | 5.900 | 14,008 | -0.10(-1.67%) |
Feb 16, 2024 | 5.700 | 6.100 | 5.630 | 6.000 | 38,908 | +0.30(+5.26%) |
Feb 15, 2024 | 5.390 | 5.715 | 5.325 | 5.700 | 29,234 | +0.39(+7.34%) |
Feb 14, 2024 | 5.400 | 5.410 | 5.250 | 5.310 | 11,771 | +0.04(+0.76%) |
Feb 13, 2024 | 5.350 | 5.400 | 5.110 | 5.270 | 24,316 | -0.24(-4.36%) |
Feb 12, 2024 | 5.390 | 5.580 | 5.330 | 5.510 | 25,818 | +0.18(+3.38%) |
Feb 09, 2024 | 5.230 | 5.580 | 4.993 | 5.330 | 49,482 | +0.22(+4.31%) |
Feb 08, 2024 | 4.720 | 5.200 | 4.520 | 5.110 | 27,621 | +0.44(+9.42%) |
Feb 07, 2024 | 4.950 | 5.000 | 4.660 | 4.670 | 29,029 | -0.20(-4.11%) |
Feb 06, 2024 | 5.210 | 5.234 | 4.850 | 4.870 | 38,693 | -0.30(-5.80%) |
Feb 05, 2024 | 5.280 | 5.280 | 5.166 | 5.170 | 11,961 | -0.10(-1.90%) |
Feb 02, 2024 | 5.480 | 5.482 | 5.155 | 5.270 | 32,394 | -0.15(-2.77%) |