Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.930 | 10.35 | 9.890 | 10.07 | 15,386 | -0.02(-0.20%) |
Apr 29, 2024 | 10.19 | 10.19 | 9.910 | 10.09 | 4,399 | -0.06(-0.59%) |
Apr 26, 2024 | 9.632 | 10.15 | 9.632 | 10.15 | 10,266 | +0.14(+1.40%) |
Apr 25, 2024 | 10.00 | 10.17 | 9.883 | 10.01 | 8,312 | -0.04(-0.40%) |
Apr 24, 2024 | 10.20 | 10.43 | 9.840 | 10.05 | 18,717 | -0.09(-0.89%) |
Apr 23, 2024 | 9.710 | 10.35 | 9.710 | 10.14 | 18,633 | +0.40(+4.11%) |
Apr 22, 2024 | 10.45 | 10.46 | 9.700 | 9.740 | 6,950 | -0.76(-7.24%) |
Apr 19, 2024 | 10.25 | 10.50 | 10.09 | 10.50 | 11,803 | +0.09(+0.86%) |
Apr 18, 2024 | 9.890 | 10.49 | 9.675 | 10.41 | 17,161 | +0.50(+5.05%) |
Apr 17, 2024 | 10.01 | 10.19 | 9.685 | 9.910 | 18,377 | -0.11(-1.10%) |
Apr 16, 2024 | 10.05 | 10.25 | 10.01 | 10.02 | 18,921 | -0.13(-1.28%) |
Apr 15, 2024 | 9.600 | 10.39 | 9.600 | 10.15 | 16,441 | +0.62(+6.51%) |
Apr 12, 2024 | 10.18 | 10.30 | 9.530 | 9.530 | 11,941 | -0.65(-6.39%) |
Apr 11, 2024 | 9.650 | 10.20 | 9.410 | 10.18 | 15,481 | +0.58(+6.04%) |
Apr 10, 2024 | 9.960 | 10.30 | 9.300 | 9.600 | 18,491 | -0.54(-5.33%) |
Apr 09, 2024 | 10.65 | 10.75 | 10.00 | 10.14 | 9,406 | -0.38(-3.61%) |
Apr 08, 2024 | 10.65 | 10.81 | 10.22 | 10.52 | 12,988 | +0.00(+0.00%) |
Apr 05, 2024 | 10.60 | 10.70 | 10.29 | 10.52 | 14,086 | -0.08(-0.75%) |
Apr 04, 2024 | 10.50 | 10.62 | 10.01 | 10.60 | 11,167 | +0.32(+3.11%) |
Apr 03, 2024 | 10.23 | 10.69 | 10.02 | 10.28 | 21,604 | -0.19(-1.81%) |
Apr 02, 2024 | 11.00 | 11.00 | 10.00 | 10.47 | 28,901 | -0.18(-1.69%) |
Apr 01, 2024 | 10.51 | 10.96 | 10.16 | 10.65 | 31,231 | +0.14(+1.33%) |
Mar 28, 2024 | 11.00 | 11.00 | 10.36 | 10.51 | 25,485 | -0.49(-4.45%) |
Mar 27, 2024 | 10.99 | 11.04 | 10.54 | 11.00 | 16,066 | +0.09(+0.82%) |
Mar 26, 2024 | 10.60 | 10.97 | 10.19 | 10.91 | 8,977 | +0.24(+2.25%) |
Mar 25, 2024 | 10.26 | 10.69 | 10.12 | 10.67 | 30,304 | +0.56(+5.54%) |
Mar 22, 2024 | 10.17 | 10.23 | 9.970 | 10.11 | 5,797 | -0.23(-2.22%) |
Mar 21, 2024 | 9.810 | 10.37 | 9.751 | 10.34 | 28,436 | +0.18(+1.77%) |
Mar 20, 2024 | 9.630 | 10.39 | 9.600 | 10.16 | 40,158 | +0.45(+4.63%) |
Mar 19, 2024 | 10.00 | 10.08 | 9.615 | 9.710 | 20,486 | -0.30(-3.00%) |
Mar 18, 2024 | 11.52 | 11.69 | 9.080 | 10.01 | 117,665 | -1.35(-11.88%) |
Mar 15, 2024 | 11.34 | 11.74 | 11.34 | 11.36 | 20,932 | +0.02(+0.18%) |
Mar 14, 2024 | 10.10 | 11.54 | 9.700 | 11.34 | 66,044 | -1.72(-13.17%) |
Mar 13, 2024 | 13.27 | 13.45 | 12.70 | 13.06 | 22,262 | -0.10(-0.76%) |
Mar 12, 2024 | 13.12 | 13.37 | 13.09 | 13.16 | 4,666 | -0.09(-0.68%) |
Mar 11, 2024 | 12.97 | 13.48 | 12.97 | 13.25 | 4,576 | +0.24(+1.84%) |
Mar 08, 2024 | 12.76 | 13.40 | 12.76 | 13.01 | 7,698 | +0.26(+2.04%) |
Mar 07, 2024 | 12.65 | 12.88 | 12.55 | 12.75 | 4,154 | +0.05(+0.39%) |
Mar 06, 2024 | 12.24 | 12.79 | 12.24 | 12.70 | 3,312 | +0.59(+4.87%) |
Mar 05, 2024 | 12.39 | 13.00 | 12.11 | 12.11 | 5,096 | -0.40(-3.20%) |
Mar 04, 2024 | 12.67 | 13.18 | 12.51 | 12.51 | 4,947 | -0.34(-2.65%) |
Mar 01, 2024 | 13.31 | 13.54 | 12.85 | 12.85 | 7,733 | -0.61(-4.53%) |
Feb 29, 2024 | 13.20 | 13.49 | 13.16 | 13.46 | 9,660 | +0.35(+2.67%) |
Feb 28, 2024 | 12.90 | 13.20 | 12.62 | 13.11 | 9,553 | +0.35(+2.74%) |
Feb 27, 2024 | 13.21 | 13.21 | 12.76 | 12.76 | 4,548 | -0.26(-2.00%) |
Feb 26, 2024 | 12.90 | 13.09 | 12.83 | 13.02 | 2,439 | +0.25(+1.96%) |
Feb 23, 2024 | 12.97 | 13.18 | 12.76 | 12.77 | 3,664 | -0.22(-1.69%) |
Feb 22, 2024 | 12.85 | 13.27 | 12.81 | 12.99 | 5,411 | +0.19(+1.48%) |
Feb 21, 2024 | 12.93 | 13.05 | 12.71 | 12.80 | 4,959 | -0.39(-2.96%) |
Feb 20, 2024 | 13.41 | 13.67 | 12.97 | 13.19 | 6,515 | -0.51(-3.72%) |
Feb 16, 2024 | 13.97 | 14.08 | 12.97 | 13.70 | 7,673 | -0.37(-2.63%) |
Feb 15, 2024 | 13.28 | 14.19 | 13.28 | 14.07 | 17,624 | +0.78(+5.87%) |
Feb 14, 2024 | 12.27 | 13.37 | 12.27 | 13.29 | 10,043 | +0.77(+6.15%) |
Feb 13, 2024 | 13.09 | 13.41 | 12.52 | 12.52 | 9,382 | -1.00(-7.40%) |
Feb 12, 2024 | 12.79 | 13.67 | 12.79 | 13.52 | 8,863 | +0.53(+4.08%) |
Feb 09, 2024 | 12.17 | 12.99 | 12.17 | 12.99 | 15,332 | +0.63(+5.10%) |
Feb 08, 2024 | 12.11 | 12.51 | 12.11 | 12.36 | 6,261 | +0.18(+1.48%) |
Feb 07, 2024 | 12.47 | 12.47 | 12.00 | 12.18 | 7,052 | -0.18(-1.46%) |
Feb 06, 2024 | 12.23 | 12.65 | 12.02 | 12.36 | 12,731 | +0.61(+5.19%) |
Feb 05, 2024 | 12.02 | 12.24 | 11.75 | 11.75 | 5,627 | -0.32(-2.65%) |
Feb 02, 2024 | 12.00 | 12.49 | 12.00 | 12.07 | 6,984 | -0.26(-2.11%) |