Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.86 | 10.96 | 10.53 | 10.64 | 169,401 | -0.28(-2.52%) |
Apr 29, 2024 | 10.92 | 11.04 | 10.75 | 10.91 | 146,394 | -0.01(-0.09%) |
Apr 26, 2024 | 10.30 | 10.92 | 10.30 | 10.92 | 82,814 | +0.67(+6.52%) |
Apr 25, 2024 | 10.09 | 10.34 | 10.04 | 10.25 | 46,527 | -0.02(-0.19%) |
Apr 24, 2024 | 10.57 | 10.57 | 10.13 | 10.27 | 18,472 | -0.23(-2.15%) |
Apr 23, 2024 | 10.35 | 10.71 | 10.27 | 10.50 | 29,221 | +0.16(+1.52%) |
Apr 22, 2024 | 10.32 | 10.51 | 10.10 | 10.34 | 28,522 | +0.10(+0.96%) |
Apr 19, 2024 | 10.53 | 10.62 | 10.24 | 10.24 | 21,943 | -0.29(-2.80%) |
Apr 18, 2024 | 10.41 | 10.65 | 10.34 | 10.54 | 43,524 | +0.13(+1.23%) |
Apr 17, 2024 | 10.68 | 10.68 | 10.36 | 10.41 | 17,081 | -0.26(-2.40%) |
Apr 16, 2024 | 10.69 | 10.76 | 10.35 | 10.67 | 87,614 | +0.00(+0.00%) |
Apr 15, 2024 | 11.21 | 11.24 | 10.60 | 10.67 | 106,905 | -0.39(-3.55%) |
Apr 12, 2024 | 11.30 | 11.32 | 10.86 | 11.06 | 44,340 | -0.42(-3.68%) |
Apr 11, 2024 | 11.58 | 11.63 | 11.33 | 11.48 | 61,832 | -0.24(-2.01%) |
Apr 10, 2024 | 12.05 | 12.06 | 11.63 | 11.72 | 40,637 | -0.58(-4.72%) |
Apr 09, 2024 | 12.31 | 12.40 | 12.09 | 12.30 | 50,480 | -0.13(-1.03%) |
Apr 08, 2024 | 12.44 | 12.49 | 12.28 | 12.42 | 26,626 | +0.16(+1.28%) |
Apr 05, 2024 | 12.17 | 12.46 | 12.10 | 12.27 | 36,746 | +0.08(+0.65%) |
Apr 04, 2024 | 12.53 | 12.54 | 12.14 | 12.19 | 58,410 | -0.22(-1.74%) |
Apr 03, 2024 | 12.35 | 12.48 | 12.33 | 12.40 | 30,035 | -0.05(-0.39%) |
Apr 02, 2024 | 12.40 | 12.54 | 12.30 | 12.45 | 24,246 | -0.11(-0.86%) |
Apr 01, 2024 | 12.82 | 12.88 | 12.54 | 12.56 | 34,655 | -0.26(-1.99%) |
Mar 28, 2024 | 12.66 | 12.96 | 12.66 | 12.82 | 98,592 | +0.02(+0.15%) |
Mar 27, 2024 | 13.01 | 13.01 | 12.76 | 12.80 | 74,989 | -0.22(-1.66%) |
Mar 26, 2024 | 13.33 | 13.34 | 12.97 | 13.01 | 36,419 | -0.26(-1.93%) |
Mar 25, 2024 | 12.98 | 13.48 | 12.98 | 13.27 | 61,172 | +0.48(+3.77%) |
Mar 22, 2024 | 12.97 | 12.99 | 12.61 | 12.79 | 42,918 | -0.22(-1.66%) |
Mar 21, 2024 | 13.35 | 13.35 | 12.93 | 13.00 | 72,197 | -0.27(-2.00%) |
Mar 20, 2024 | 12.99 | 13.32 | 12.91 | 13.27 | 54,277 | +0.32(+2.51%) |
Mar 19, 2024 | 12.45 | 13.13 | 12.43 | 12.95 | 67,812 | +0.42(+3.38%) |
Mar 18, 2024 | 12.40 | 12.63 | 12.23 | 12.52 | 89,264 | +0.23(+1.84%) |
Mar 15, 2024 | 12.59 | 12.63 | 12.30 | 12.30 | 46,976 | -0.35(-2.80%) |
Mar 14, 2024 | 13.12 | 13.12 | 12.64 | 12.65 | 50,909 | -0.52(-3.96%) |
Mar 13, 2024 | 12.96 | 13.27 | 12.92 | 13.17 | 49,741 | +0.20(+1.52%) |
Mar 12, 2024 | 13.12 | 13.12 | 12.88 | 12.97 | 34,388 | -0.10(-0.75%) |
Mar 11, 2024 | 13.20 | 13.26 | 12.86 | 13.07 | 45,312 | -0.39(-2.92%) |
Mar 08, 2024 | 13.45 | 13.63 | 13.38 | 13.47 | 43,859 | +0.12(+0.88%) |
Mar 07, 2024 | 13.45 | 13.50 | 13.27 | 13.35 | 24,166 | -0.01(-0.07%) |
Mar 06, 2024 | 13.36 | 13.42 | 13.26 | 13.36 | 33,261 | +0.17(+1.27%) |
Mar 05, 2024 | 13.58 | 13.58 | 13.03 | 13.19 | 97,127 | -0.40(-2.97%) |
Mar 04, 2024 | 13.76 | 13.80 | 13.47 | 13.59 | 70,361 | +0.04(+0.29%) |
Mar 01, 2024 | 13.40 | 13.59 | 13.27 | 13.55 | 57,947 | +0.19(+1.40%) |
Feb 29, 2024 | 13.17 | 13.49 | 13.17 | 13.37 | 68,710 | +0.33(+2.56%) |
Feb 28, 2024 | 12.96 | 13.14 | 12.83 | 13.03 | 59,184 | -0.01(-0.08%) |
Feb 27, 2024 | 12.94 | 13.27 | 12.94 | 13.04 | 50,847 | +0.15(+1.14%) |
Feb 26, 2024 | 12.78 | 13.07 | 12.77 | 12.90 | 78,189 | +0.08(+0.61%) |
Feb 23, 2024 | 13.14 | 13.14 | 12.76 | 12.82 | 60,821 | -0.38(-2.90%) |
Feb 22, 2024 | 13.00 | 13.27 | 13.00 | 13.20 | 45,383 | +0.34(+2.68%) |
Feb 21, 2024 | 12.94 | 13.08 | 12.70 | 12.86 | 81,048 | -0.11(-0.83%) |
Feb 20, 2024 | 13.03 | 13.14 | 12.92 | 12.97 | 74,852 | +0.01(+0.11%) |
Feb 16, 2024 | 12.95 | 13.14 | 12.76 | 12.95 | 104,519 | -0.17(-1.29%) |
Feb 15, 2024 | 13.33 | 13.42 | 13.09 | 13.12 | 57,550 | -0.17(-1.31%) |
Feb 14, 2024 | 13.19 | 13.31 | 12.87 | 13.29 | 115,494 | +0.33(+2.54%) |
Feb 13, 2024 | 13.15 | 13.21 | 12.86 | 12.96 | 84,235 | -0.38(-2.83%) |
Feb 12, 2024 | 13.35 | 13.54 | 13.30 | 13.34 | 84,114 | -0.01(-0.07%) |
Feb 09, 2024 | 13.26 | 13.36 | 12.94 | 13.35 | 98,856 | +0.10(+0.73%) |
Feb 08, 2024 | 13.58 | 13.58 | 13.25 | 13.26 | 151,130 | +0.02(+0.15%) |
Feb 07, 2024 | 13.80 | 14.01 | 12.93 | 13.24 | 206,648 | -0.24(-1.80%) |
Feb 06, 2024 | 13.09 | 13.86 | 12.64 | 13.48 | 528,257 | +1.68(+14.22%) |
Feb 05, 2024 | 11.27 | 12.02 | 11.26 | 11.80 | 207,640 | +0.66(+5.92%) |
Feb 02, 2024 | 11.14 | 11.22 | 11.00 | 11.14 | 93,593 | -0.03(-0.26%) |