Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.00 | 13.47 | 12.00 | 13.20 | 270,458 | +1.18(+9.82%) |
Apr 25, 2024 | 12.12 | 12.21 | 11.89 | 12.02 | 90,741 | -0.26(-2.12%) |
Apr 24, 2024 | 12.39 | 12.39 | 11.88 | 12.28 | 122,883 | -0.03(-0.24%) |
Apr 23, 2024 | 12.19 | 12.66 | 11.98 | 12.31 | 148,132 | +0.09(+0.74%) |
Apr 22, 2024 | 12.73 | 13.05 | 12.10 | 12.22 | 205,045 | -0.50(-3.93%) |
Apr 19, 2024 | 13.06 | 13.16 | 12.63 | 12.72 | 180,684 | -0.53(-4.00%) |
Apr 18, 2024 | 12.43 | 13.72 | 11.70 | 13.25 | 522,811 | +1.99(+17.67%) |
Apr 17, 2024 | 11.90 | 12.07 | 11.05 | 11.26 | 238,339 | -0.52(-4.41%) |
Apr 16, 2024 | 12.03 | 12.11 | 11.71 | 11.78 | 140,461 | -0.24(-2.00%) |
Apr 15, 2024 | 12.31 | 12.62 | 11.80 | 12.02 | 184,304 | -0.29(-2.36%) |
Apr 12, 2024 | 13.27 | 13.27 | 11.90 | 12.31 | 258,098 | -0.77(-5.89%) |
Apr 11, 2024 | 13.35 | 13.72 | 12.93 | 13.08 | 214,857 | -0.14(-1.06%) |
Apr 10, 2024 | 13.00 | 14.12 | 12.62 | 13.22 | 246,499 | -0.04(-0.30%) |
Apr 09, 2024 | 13.29 | 13.67 | 13.01 | 13.26 | 194,228 | -0.14(-1.04%) |
Apr 08, 2024 | 14.65 | 14.94 | 12.92 | 13.40 | 464,891 | -1.00(-6.94%) |
Apr 05, 2024 | 15.60 | 16.97 | 14.22 | 14.40 | 712,559 | -0.50(-3.36%) |
Apr 04, 2024 | 15.27 | 15.55 | 13.86 | 14.90 | 540,789 | -0.12(-0.80%) |
Apr 03, 2024 | 13.20 | 15.62 | 12.75 | 15.02 | 1,204,483 | +1.88(+14.31%) |
Apr 02, 2024 | 11.85 | 13.80 | 11.13 | 13.14 | 2,947,059 | +3.60(+37.74%) |
Apr 01, 2024 | 10.63 | 10.63 | 9.230 | 9.540 | 369,678 | -0.74(-7.20%) |
Mar 28, 2024 | 10.56 | 10.62 | 10.12 | 10.28 | 59,925 | -0.02(-0.19%) |
Mar 27, 2024 | 10.72 | 10.73 | 10.14 | 10.30 | 96,133 | -0.45(-4.19%) |
Mar 26, 2024 | 10.46 | 10.92 | 10.37 | 10.75 | 155,324 | +0.65(+6.44%) |
Mar 25, 2024 | 9.840 | 10.56 | 9.840 | 10.10 | 101,686 | +0.35(+3.59%) |
Mar 22, 2024 | 9.690 | 9.750 | 9.490 | 9.750 | 33,523 | +0.06(+0.62%) |
Mar 21, 2024 | 9.650 | 9.790 | 9.517 | 9.690 | 64,986 | +0.25(+2.65%) |
Mar 20, 2024 | 9.850 | 9.900 | 9.390 | 9.440 | 83,577 | -0.42(-4.26%) |
Mar 19, 2024 | 9.790 | 9.980 | 9.510 | 9.860 | 101,279 | +0.08(+0.82%) |
Mar 18, 2024 | 9.380 | 9.940 | 9.270 | 9.780 | 132,781 | +0.40(+4.26%) |
Mar 15, 2024 | 9.120 | 9.490 | 9.120 | 9.380 | 80,299 | +0.26(+2.85%) |
Mar 14, 2024 | 9.100 | 9.310 | 8.940 | 9.120 | 65,369 | +0.05(+0.55%) |
Mar 13, 2024 | 8.930 | 9.230 | 8.880 | 9.070 | 71,176 | +0.11(+1.23%) |
Mar 12, 2024 | 9.030 | 9.080 | 8.650 | 8.960 | 102,298 | -0.03(-0.33%) |
Mar 11, 2024 | 9.000 | 9.200 | 8.860 | 8.990 | 117,306 | +0.01(+0.11%) |
Mar 08, 2024 | 9.050 | 9.240 | 8.830 | 8.980 | 118,335 | -0.05(-0.55%) |
Mar 07, 2024 | 9.170 | 9.400 | 9.010 | 9.030 | 76,456 | -0.07(-0.77%) |
Mar 06, 2024 | 9.260 | 9.480 | 9.100 | 9.100 | 64,280 | -0.16(-1.73%) |
Mar 05, 2024 | 9.380 | 9.574 | 9.150 | 9.260 | 64,953 | -0.20(-2.11%) |
Mar 04, 2024 | 9.650 | 9.670 | 9.330 | 9.460 | 100,534 | -0.19(-1.97%) |
Mar 01, 2024 | 9.680 | 9.700 | 9.380 | 9.650 | 90,821 | -0.08(-0.82%) |
Feb 29, 2024 | 9.650 | 9.980 | 9.570 | 9.730 | 67,579 | +0.18(+1.88%) |
Feb 28, 2024 | 9.680 | 9.738 | 9.470 | 9.550 | 103,675 | -0.14(-1.44%) |
Feb 27, 2024 | 10.07 | 10.11 | 9.600 | 9.690 | 131,734 | -0.33(-3.29%) |
Feb 26, 2024 | 9.970 | 10.32 | 9.970 | 10.02 | 113,797 | +0.10(+1.01%) |
Feb 23, 2024 | 10.18 | 10.22 | 9.520 | 9.920 | 214,916 | -0.29(-2.84%) |
Feb 22, 2024 | 10.80 | 10.89 | 10.02 | 10.21 | 215,360 | -0.48(-4.49%) |
Feb 21, 2024 | 10.64 | 10.79 | 10.50 | 10.69 | 115,506 | -0.04(-0.37%) |
Feb 20, 2024 | 11.52 | 11.70 | 10.40 | 10.73 | 221,677 | -0.96(-8.21%) |
Feb 16, 2024 | 12.17 | 12.26 | 11.64 | 11.69 | 116,953 | -0.67(-5.42%) |
Feb 15, 2024 | 12.78 | 12.78 | 12.03 | 12.36 | 138,118 | -0.36(-2.83%) |
Feb 14, 2024 | 12.00 | 12.82 | 11.84 | 12.72 | 305,236 | +1.02(+8.72%) |
Feb 13, 2024 | 11.68 | 11.77 | 11.23 | 11.70 | 136,941 | -0.34(-2.82%) |
Feb 12, 2024 | 11.61 | 12.18 | 11.56 | 12.04 | 169,125 | +0.42(+3.61%) |
Feb 09, 2024 | 11.98 | 11.98 | 11.47 | 11.62 | 95,024 | -0.26(-2.19%) |
Feb 08, 2024 | 11.23 | 12.00 | 11.19 | 11.88 | 130,751 | +0.62(+5.51%) |
Feb 07, 2024 | 11.75 | 11.89 | 11.04 | 11.26 | 128,859 | -0.26(-2.26%) |
Feb 06, 2024 | 11.48 | 11.81 | 11.20 | 11.52 | 144,500 | +0.05(+0.44%) |
Feb 05, 2024 | 10.91 | 12.09 | 10.81 | 11.47 | 295,166 | +0.88(+8.31%) |
Feb 02, 2024 | 10.31 | 10.65 | 10.02 | 10.59 | 142,977 | +0.14(+1.34%) |