Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.36 | 11.61 | 11.31 | 11.39 | 185,755 | -0.14(-1.21%) |
Apr 29, 2024 | 11.57 | 11.64 | 11.43 | 11.53 | 113,949 | -0.03(-0.22%) |
Apr 26, 2024 | 11.38 | 11.75 | 11.38 | 11.55 | 105,067 | +0.28(+2.44%) |
Apr 25, 2024 | 10.87 | 11.30 | 10.81 | 11.28 | 230,310 | +0.28(+2.55%) |
Apr 24, 2024 | 10.96 | 11.08 | 10.80 | 11.00 | 191,373 | +0.05(+0.46%) |
Apr 23, 2024 | 10.77 | 11.21 | 10.77 | 10.95 | 173,460 | +0.18(+1.67%) |
Apr 22, 2024 | 10.90 | 10.90 | 10.53 | 10.77 | 172,649 | -0.10(-0.92%) |
Apr 19, 2024 | 10.64 | 11.18 | 10.64 | 10.87 | 202,470 | +0.18(+1.68%) |
Apr 18, 2024 | 11.24 | 11.28 | 10.63 | 10.69 | 388,831 | -0.56(-4.98%) |
Apr 17, 2024 | 11.39 | 11.53 | 11.22 | 11.25 | 164,416 | -0.07(-0.62%) |
Apr 16, 2024 | 11.26 | 11.65 | 11.11 | 11.32 | 172,281 | -0.04(-0.35%) |
Apr 15, 2024 | 11.72 | 11.85 | 11.30 | 11.36 | 163,473 | -0.31(-2.66%) |
Apr 12, 2024 | 11.81 | 12.02 | 11.55 | 11.67 | 122,297 | -0.23(-1.93%) |
Apr 11, 2024 | 12.06 | 12.06 | 11.73 | 11.90 | 117,463 | -0.06(-0.50%) |
Apr 10, 2024 | 11.87 | 12.00 | 11.67 | 11.96 | 222,337 | -0.26(-2.13%) |
Apr 09, 2024 | 12.42 | 12.59 | 12.13 | 12.22 | 163,580 | -0.12(-0.97%) |
Apr 08, 2024 | 12.56 | 12.68 | 12.34 | 12.34 | 167,660 | -0.11(-0.88%) |
Apr 05, 2024 | 12.27 | 12.68 | 12.05 | 12.45 | 139,265 | +0.12(+0.97%) |
Apr 04, 2024 | 13.06 | 13.12 | 12.25 | 12.33 | 118,057 | -0.51(-3.97%) |
Apr 03, 2024 | 12.45 | 13.04 | 12.45 | 12.84 | 161,731 | +0.24(+1.90%) |
Apr 02, 2024 | 12.54 | 12.72 | 12.41 | 12.60 | 156,948 | -0.18(-1.41%) |
Apr 01, 2024 | 12.98 | 12.98 | 12.59 | 12.78 | 129,094 | -0.22(-1.69%) |
Mar 28, 2024 | 12.65 | 13.35 | 12.65 | 13.00 | 187,944 | +0.36(+2.85%) |
Mar 27, 2024 | 12.75 | 12.76 | 12.44 | 12.64 | 135,321 | +0.02(+0.16%) |
Mar 26, 2024 | 12.92 | 13.00 | 12.41 | 12.62 | 190,508 | -0.18(-1.41%) |
Mar 25, 2024 | 12.68 | 12.97 | 12.64 | 12.80 | 160,026 | +0.07(+0.55%) |
Mar 22, 2024 | 12.91 | 12.91 | 12.59 | 12.73 | 207,581 | -0.18(-1.39%) |
Mar 21, 2024 | 12.78 | 13.12 | 12.71 | 12.91 | 199,149 | +0.16(+1.25%) |
Mar 20, 2024 | 12.44 | 12.88 | 12.26 | 12.75 | 146,559 | +0.34(+2.74%) |
Mar 19, 2024 | 12.06 | 12.66 | 12.04 | 12.41 | 154,220 | +0.21(+1.72%) |
Mar 18, 2024 | 12.42 | 12.43 | 12.16 | 12.20 | 165,576 | -0.21(-1.69%) |
Mar 15, 2024 | 12.30 | 12.57 | 12.23 | 12.41 | 343,577 | +0.03(+0.24%) |
Mar 14, 2024 | 13.13 | 13.13 | 12.28 | 12.38 | 231,608 | -0.76(-5.78%) |
Mar 13, 2024 | 12.84 | 13.16 | 12.84 | 13.14 | 156,370 | +0.25(+1.94%) |
Mar 12, 2024 | 12.71 | 12.97 | 12.70 | 12.89 | 102,547 | +0.18(+1.42%) |
Mar 11, 2024 | 12.63 | 12.82 | 12.57 | 12.71 | 88,327 | -0.02(-0.16%) |
Mar 08, 2024 | 13.00 | 13.20 | 12.69 | 12.73 | 95,512 | -0.08(-0.62%) |
Mar 07, 2024 | 12.88 | 12.88 | 12.68 | 12.81 | 77,279 | -0.04(-0.31%) |
Mar 06, 2024 | 12.75 | 12.92 | 12.67 | 12.85 | 79,091 | +0.31(+2.47%) |
Mar 05, 2024 | 12.84 | 12.93 | 12.51 | 12.54 | 157,943 | -0.47(-3.61%) |
Mar 04, 2024 | 13.06 | 13.30 | 12.91 | 13.01 | 119,265 | -0.03(-0.23%) |
Mar 01, 2024 | 13.31 | 13.31 | 12.98 | 13.04 | 256,834 | -0.19(-1.44%) |
Feb 29, 2024 | 13.13 | 13.67 | 13.01 | 13.23 | 241,556 | +0.37(+2.88%) |
Feb 28, 2024 | 13.00 | 13.08 | 12.81 | 12.86 | 117,396 | -0.29(-2.21%) |
Feb 27, 2024 | 13.35 | 13.41 | 12.94 | 13.15 | 211,159 | -0.04(-0.30%) |
Feb 26, 2024 | 12.09 | 13.50 | 12.08 | 13.19 | 251,725 | +1.03(+8.47%) |
Feb 23, 2024 | 12.10 | 12.59 | 11.66 | 12.16 | 841,269 | -1.65(-11.95%) |
Feb 22, 2024 | 13.83 | 14.15 | 13.62 | 13.81 | 265,712 | +0.01(+0.07%) |
Feb 21, 2024 | 13.85 | 13.97 | 13.52 | 13.80 | 180,834 | -0.06(-0.43%) |
Feb 20, 2024 | 14.16 | 14.27 | 13.70 | 13.86 | 113,671 | -0.52(-3.62%) |
Feb 16, 2024 | 14.47 | 14.75 | 14.14 | 14.38 | 177,505 | -0.23(-1.57%) |
Feb 15, 2024 | 13.87 | 14.67 | 13.87 | 14.61 | 194,492 | +0.82(+5.95%) |
Feb 14, 2024 | 13.49 | 13.82 | 13.44 | 13.79 | 132,933 | +0.52(+3.92%) |
Feb 13, 2024 | 13.75 | 13.94 | 13.16 | 13.27 | 222,510 | -1.01(-7.07%) |
Feb 12, 2024 | 14.21 | 14.50 | 14.21 | 14.28 | 164,923 | +0.19(+1.35%) |
Feb 09, 2024 | 13.47 | 14.14 | 13.41 | 14.09 | 179,536 | +0.62(+4.60%) |
Feb 08, 2024 | 13.50 | 13.78 | 13.43 | 13.47 | 107,123 | -0.03(-0.22%) |
Feb 07, 2024 | 13.61 | 13.68 | 13.37 | 13.50 | 109,635 | +0.01(+0.07%) |
Feb 06, 2024 | 12.89 | 13.50 | 12.89 | 13.49 | 156,727 | +0.60(+4.65%) |
Feb 05, 2024 | 12.79 | 12.95 | 12.65 | 12.89 | 147,038 | -0.03(-0.23%) |
Feb 02, 2024 | 12.92 | 13.10 | 12.84 | 12.92 | 111,742 | -0.16(-1.22%) |