Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.39 | 11.45 | 11.01 | 11.04 | 176,467 | -0.55(-4.72%) |
Apr 29, 2024 | 11.74 | 11.83 | 11.55 | 11.58 | 181,823 | -0.03(-0.26%) |
Apr 26, 2024 | 11.36 | 11.69 | 11.32 | 11.61 | 161,600 | +0.25(+2.19%) |
Apr 25, 2024 | 11.45 | 11.45 | 11.21 | 11.36 | 153,417 | -0.29(-2.47%) |
Apr 24, 2024 | 11.60 | 11.69 | 11.48 | 11.65 | 167,368 | -0.02(-0.17%) |
Apr 23, 2024 | 11.40 | 11.74 | 11.40 | 11.67 | 231,798 | +0.32(+2.80%) |
Apr 22, 2024 | 11.56 | 11.56 | 11.13 | 11.35 | 217,240 | -0.16(-1.38%) |
Apr 19, 2024 | 11.50 | 11.59 | 11.29 | 11.51 | 247,256 | -0.05(-0.43%) |
Apr 18, 2024 | 11.66 | 11.77 | 11.46 | 11.56 | 162,127 | -0.04(-0.34%) |
Apr 17, 2024 | 11.80 | 11.80 | 11.48 | 11.60 | 206,670 | -0.07(-0.60%) |
Apr 16, 2024 | 11.48 | 11.75 | 11.43 | 11.67 | 217,906 | +0.04(+0.34%) |
Apr 15, 2024 | 12.33 | 12.43 | 11.47 | 11.63 | 341,034 | -0.67(-5.41%) |
Apr 12, 2024 | 12.68 | 12.73 | 12.27 | 12.30 | 163,060 | -0.47(-3.66%) |
Apr 11, 2024 | 12.76 | 12.88 | 12.63 | 12.76 | 168,107 | +0.00(+0.00%) |
Apr 10, 2024 | 12.63 | 12.83 | 12.26 | 12.76 | 305,592 | -0.27(-2.06%) |
Apr 09, 2024 | 13.02 | 13.15 | 12.87 | 13.03 | 213,081 | +0.12(+0.92%) |
Apr 08, 2024 | 12.97 | 13.07 | 12.85 | 12.91 | 173,851 | +0.12(+0.93%) |
Apr 05, 2024 | 12.69 | 12.87 | 12.63 | 12.79 | 185,321 | +0.00(+0.00%) |
Apr 04, 2024 | 13.16 | 13.58 | 12.73 | 12.79 | 298,752 | -0.28(-2.13%) |
Apr 03, 2024 | 12.37 | 13.09 | 12.37 | 13.07 | 338,924 | +0.65(+5.20%) |
Apr 02, 2024 | 12.26 | 12.44 | 12.21 | 12.43 | 291,908 | -0.03(-0.24%) |
Apr 01, 2024 | 12.89 | 12.89 | 12.45 | 12.46 | 139,775 | -0.41(-3.17%) |
Mar 28, 2024 | 12.76 | 12.89 | 12.72 | 12.86 | 323,545 | +0.06(+0.47%) |
Mar 27, 2024 | 12.87 | 12.93 | 12.70 | 12.80 | 189,364 | +0.06(+0.47%) |
Mar 26, 2024 | 12.57 | 12.83 | 12.51 | 12.74 | 360,004 | +0.23(+1.83%) |
Mar 25, 2024 | 12.67 | 13.09 | 12.47 | 12.52 | 363,243 | -0.16(-1.25%) |
Mar 22, 2024 | 12.92 | 13.05 | 12.64 | 12.68 | 394,704 | -0.21(-1.62%) |
Mar 21, 2024 | 12.65 | 13.01 | 12.63 | 12.88 | 332,883 | +0.27(+2.13%) |
Mar 20, 2024 | 11.97 | 12.80 | 11.89 | 12.62 | 613,012 | +0.65(+5.39%) |
Mar 19, 2024 | 11.15 | 12.25 | 11.15 | 11.97 | 558,721 | +0.82(+7.40%) |
Mar 18, 2024 | 11.16 | 11.18 | 10.60 | 11.15 | 583,169 | +0.17(+1.54%) |
Mar 15, 2024 | 10.57 | 11.84 | 10.45 | 10.98 | 1,136,025 | +0.54(+5.14%) |
Mar 14, 2024 | 10.54 | 10.75 | 10.40 | 10.44 | 535,227 | -0.26(-2.41%) |
Mar 13, 2024 | 10.58 | 10.81 | 10.55 | 10.70 | 178,073 | +0.06(+0.56%) |
Mar 12, 2024 | 10.63 | 10.75 | 10.47 | 10.64 | 202,343 | -0.04(-0.37%) |
Mar 11, 2024 | 10.87 | 10.87 | 10.56 | 10.68 | 183,121 | -0.20(-1.83%) |
Mar 08, 2024 | 10.95 | 11.20 | 10.80 | 10.88 | 264,529 | +0.04(+0.37%) |
Mar 07, 2024 | 11.20 | 11.32 | 10.83 | 10.84 | 136,162 | -0.27(-2.41%) |
Mar 06, 2024 | 10.94 | 11.11 | 10.77 | 11.11 | 227,623 | +0.34(+3.14%) |
Mar 05, 2024 | 11.07 | 11.11 | 10.68 | 10.77 | 202,867 | -0.44(-3.90%) |
Mar 04, 2024 | 11.57 | 11.69 | 11.16 | 11.20 | 235,841 | -0.29(-2.51%) |
Mar 01, 2024 | 11.46 | 11.49 | 11.21 | 11.49 | 187,933 | +0.09(+0.78%) |
Feb 29, 2024 | 11.86 | 11.93 | 11.21 | 11.40 | 293,245 | -0.23(-1.96%) |
Feb 28, 2024 | 11.47 | 11.78 | 11.47 | 11.63 | 205,007 | +0.01(+0.09%) |
Feb 27, 2024 | 12.00 | 12.05 | 11.60 | 11.62 | 121,257 | -0.24(-2.01%) |
Feb 26, 2024 | 11.78 | 11.92 | 11.62 | 11.86 | 159,932 | +0.03(+0.25%) |
Feb 23, 2024 | 11.47 | 11.99 | 11.33 | 11.83 | 250,262 | +0.29(+2.50%) |
Feb 22, 2024 | 11.57 | 11.79 | 11.45 | 11.54 | 175,882 | -0.05(-0.43%) |
Feb 21, 2024 | 11.90 | 11.92 | 11.42 | 11.59 | 124,630 | -0.33(-2.75%) |
Feb 20, 2024 | 11.87 | 12.01 | 11.84 | 11.92 | 299,509 | -0.20(-1.64%) |
Feb 16, 2024 | 11.76 | 12.12 | 11.53 | 12.12 | 226,572 | +0.24(+2.01%) |
Feb 15, 2024 | 11.26 | 11.88 | 11.26 | 11.88 | 217,079 | +0.67(+5.94%) |
Feb 14, 2024 | 10.98 | 11.23 | 10.89 | 11.21 | 173,319 | +0.42(+3.93%) |
Feb 13, 2024 | 10.98 | 11.07 | 10.72 | 10.79 | 302,569 | -0.66(-5.78%) |
Feb 12, 2024 | 11.54 | 11.61 | 11.43 | 11.45 | 180,445 | -0.12(-1.02%) |
Feb 09, 2024 | 11.67 | 11.74 | 11.45 | 11.57 | 240,684 | -0.03(-0.26%) |
Feb 08, 2024 | 10.89 | 11.75 | 10.89 | 11.60 | 1,916,133 | +0.73(+6.73%) |
Feb 07, 2024 | 11.00 | 11.11 | 10.77 | 10.87 | 3,252,226 | -0.04(-0.36%) |
Feb 06, 2024 | 10.65 | 10.96 | 10.57 | 10.91 | 213,653 | +0.21(+1.94%) |
Feb 05, 2024 | 10.62 | 10.78 | 10.47 | 10.70 | 231,798 | -0.12(-1.10%) |
Feb 02, 2024 | 10.75 | 10.90 | 10.65 | 10.82 | 131,754 | -0.11(-0.99%) |