Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.150 | 9.530 | 8.730 | 9.220 | 22,772 | +0.01(+0.11%) |
Apr 29, 2024 | 8.810 | 9.220 | 8.784 | 9.210 | 9,914 | +0.24(+2.68%) |
Apr 26, 2024 | 8.880 | 8.990 | 8.580 | 8.970 | 18,066 | +0.00(+0.00%) |
Apr 25, 2024 | 8.910 | 9.000 | 8.850 | 8.970 | 9,070 | -0.01(-0.11%) |
Apr 24, 2024 | 8.790 | 9.315 | 8.760 | 8.980 | 24,016 | -0.03(-0.33%) |
Apr 23, 2024 | 8.710 | 9.520 | 8.710 | 9.010 | 30,661 | +0.21(+2.39%) |
Apr 22, 2024 | 8.800 | 9.230 | 8.442 | 8.800 | 53,823 | -0.01(-0.11%) |
Apr 19, 2024 | 9.410 | 9.770 | 8.800 | 8.810 | 64,983 | -0.58(-6.18%) |
Apr 18, 2024 | 9.610 | 9.900 | 9.261 | 9.390 | 41,613 | -0.33(-3.40%) |
Apr 17, 2024 | 10.01 | 10.59 | 9.500 | 9.720 | 50,246 | +0.10(+1.04%) |
Apr 16, 2024 | 10.80 | 10.85 | 9.560 | 9.620 | 58,237 | -1.20(-11.09%) |
Apr 15, 2024 | 10.90 | 10.94 | 10.76 | 10.82 | 20,369 | -0.09(-0.82%) |
Apr 12, 2024 | 10.79 | 10.99 | 10.75 | 10.91 | 14,578 | +0.16(+1.49%) |
Apr 11, 2024 | 10.90 | 10.90 | 10.75 | 10.75 | 4,165 | -0.05(-0.46%) |
Apr 10, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 4,410 | -0.20(-1.82%) |
Apr 09, 2024 | 10.84 | 11.00 | 10.75 | 11.00 | 16,137 | +0.19(+1.76%) |
Apr 08, 2024 | 10.93 | 11.17 | 10.70 | 10.81 | 8,478 | -0.11(-1.01%) |
Apr 05, 2024 | 11.15 | 11.15 | 10.50 | 10.92 | 36,898 | -0.48(-4.21%) |
Apr 04, 2024 | 11.43 | 11.83 | 11.15 | 11.40 | 9,186 | +0.09(+0.83%) |
Apr 03, 2024 | 11.90 | 11.90 | 11.15 | 11.31 | 14,979 | -0.55(-4.67%) |
Apr 02, 2024 | 11.44 | 11.90 | 10.91 | 11.86 | 17,406 | -0.10(-0.84%) |
Apr 01, 2024 | 12.06 | 12.98 | 11.38 | 11.96 | 46,419 | -0.81(-6.34%) |
Mar 28, 2024 | 13.00 | 13.26 | 12.60 | 12.77 | 21,759 | -0.48(-3.62%) |
Mar 27, 2024 | 12.93 | 13.34 | 12.85 | 13.25 | 31,836 | +0.32(+2.47%) |
Mar 26, 2024 | 13.45 | 13.50 | 12.93 | 12.93 | 21,494 | -0.52(-3.87%) |
Mar 25, 2024 | 13.54 | 13.60 | 13.39 | 13.45 | 14,657 | +0.11(+0.82%) |
Mar 22, 2024 | 13.00 | 13.50 | 12.97 | 13.34 | 22,712 | +0.04(+0.30%) |
Mar 21, 2024 | 13.37 | 13.37 | 13.00 | 13.30 | 12,310 | +0.13(+0.99%) |
Mar 20, 2024 | 13.11 | 13.45 | 13.07 | 13.17 | 25,798 | +0.11(+0.84%) |
Mar 19, 2024 | 12.96 | 13.25 | 12.95 | 13.06 | 17,282 | +0.13(+1.01%) |
Mar 18, 2024 | 13.20 | 13.24 | 12.89 | 12.93 | 28,213 | -0.02(-0.15%) |
Mar 15, 2024 | 13.10 | 13.34 | 12.90 | 12.95 | 171,563 | -0.07(-0.54%) |
Mar 14, 2024 | 12.76 | 13.10 | 12.05 | 13.02 | 36,507 | +0.22(+1.72%) |
Mar 13, 2024 | 13.20 | 13.20 | 12.80 | 12.80 | 32,166 | -0.15(-1.16%) |
Mar 12, 2024 | 13.25 | 13.25 | 12.65 | 12.95 | 35,699 | +0.16(+1.25%) |
Mar 11, 2024 | 13.26 | 13.26 | 12.56 | 12.79 | 51,447 | +0.07(+0.55%) |
Mar 08, 2024 | 12.66 | 13.00 | 11.86 | 12.72 | 16,562 | -0.16(-1.24%) |
Mar 07, 2024 | 12.57 | 12.99 | 12.36 | 12.88 | 13,945 | +0.28(+2.22%) |
Mar 06, 2024 | 11.72 | 12.60 | 11.20 | 12.60 | 17,754 | +0.59(+4.91%) |
Mar 05, 2024 | 12.96 | 13.32 | 9.700 | 12.01 | 140,383 | -0.88(-6.83%) |
Mar 04, 2024 | 12.00 | 12.90 | 12.00 | 12.89 | 38,865 | +0.84(+6.97%) |
Mar 01, 2024 | 11.75 | 12.12 | 11.54 | 12.05 | 7,398 | +0.05(+0.42%) |
Feb 29, 2024 | 11.59 | 12.15 | 11.59 | 12.00 | 4,690 | -0.27(-2.20%) |
Feb 28, 2024 | 11.91 | 12.27 | 11.84 | 12.27 | 4,889 | +0.22(+1.83%) |
Feb 27, 2024 | 11.67 | 12.05 | 11.67 | 12.05 | 2,146 | +0.04(+0.29%) |
Feb 26, 2024 | 11.75 | 12.02 | 11.61 | 12.01 | 6,450 | +0.07(+0.63%) |
Feb 23, 2024 | 12.18 | 12.35 | 11.94 | 11.94 | 4,187 | -0.41(-3.32%) |
Feb 22, 2024 | 12.53 | 12.53 | 12.20 | 12.35 | 8,376 | -0.10(-0.80%) |
Feb 21, 2024 | 12.13 | 12.45 | 12.13 | 12.45 | 11,345 | +0.15(+1.22%) |
Feb 20, 2024 | 11.65 | 12.30 | 11.65 | 12.30 | 6,361 | +0.28(+2.33%) |
Feb 16, 2024 | 12.42 | 12.42 | 12.02 | 12.02 | 3,903 | -0.31(-2.51%) |
Feb 15, 2024 | 11.92 | 12.33 | 11.85 | 12.33 | 10,514 | +0.70(+6.02%) |
Feb 14, 2024 | 11.78 | 11.84 | 11.50 | 11.63 | 6,341 | -0.48(-3.96%) |
Feb 13, 2024 | 12.01 | 12.15 | 11.78 | 12.11 | 5,286 | +0.14(+1.17%) |
Feb 12, 2024 | 11.35 | 12.48 | 11.00 | 11.97 | 12,723 | +0.31(+2.66%) |
Feb 09, 2024 | 11.26 | 11.71 | 11.26 | 11.66 | 9,392 | +0.16(+1.39%) |
Feb 08, 2024 | 11.76 | 11.76 | 11.50 | 11.50 | 2,668 | -0.26(-2.21%) |
Feb 07, 2024 | 11.76 | 11.76 | 11.52 | 11.76 | 3,598 | +0.07(+0.60%) |
Feb 06, 2024 | 11.54 | 11.69 | 11.14 | 11.69 | 8,814 | +0.09(+0.78%) |
Feb 05, 2024 | 11.49 | 11.76 | 10.87 | 11.60 | 7,227 | +0.15(+1.31%) |
Feb 02, 2024 | 11.25 | 11.50 | 11.07 | 11.45 | 12,237 | +0.06(+0.53%) |