Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.00 | 11.04 | 10.73 | 10.83 | 126,068 | -0.28(-2.48%) |
Apr 29, 2024 | 11.18 | 11.31 | 11.06 | 11.10 | 113,343 | -0.07(-0.62%) |
Apr 26, 2024 | 11.18 | 11.34 | 11.04 | 11.17 | 125,294 | -0.01(-0.09%) |
Apr 25, 2024 | 11.25 | 11.29 | 10.86 | 11.18 | 230,187 | -0.29(-2.57%) |
Apr 24, 2024 | 11.61 | 11.80 | 11.22 | 11.48 | 219,074 | -0.58(-4.81%) |
Apr 23, 2024 | 11.68 | 12.18 | 11.68 | 12.06 | 156,928 | +0.32(+2.76%) |
Apr 22, 2024 | 11.55 | 11.88 | 11.55 | 11.73 | 115,397 | +0.18(+1.53%) |
Apr 19, 2024 | 11.07 | 11.58 | 11.07 | 11.55 | 189,295 | +0.42(+3.80%) |
Apr 18, 2024 | 10.96 | 11.19 | 10.87 | 11.13 | 135,291 | +0.19(+1.71%) |
Apr 17, 2024 | 11.06 | 11.23 | 10.91 | 10.95 | 153,513 | -0.02(-0.18%) |
Apr 16, 2024 | 10.78 | 11.01 | 10.55 | 10.97 | 137,280 | +0.07(+0.63%) |
Apr 15, 2024 | 10.95 | 11.10 | 10.76 | 10.90 | 108,699 | +0.00(+0.00%) |
Apr 12, 2024 | 10.85 | 10.95 | 10.77 | 10.90 | 134,374 | -0.10(-0.89%) |
Apr 11, 2024 | 10.99 | 11.02 | 10.74 | 10.99 | 154,675 | +0.08(+0.72%) |
Apr 10, 2024 | 11.57 | 11.57 | 10.76 | 10.92 | 231,942 | -0.95(-8.03%) |
Apr 09, 2024 | 11.94 | 12.13 | 11.83 | 11.87 | 124,804 | -0.02(-0.17%) |
Apr 08, 2024 | 11.75 | 11.97 | 11.75 | 11.89 | 89,682 | +0.18(+1.51%) |
Apr 05, 2024 | 11.84 | 12.06 | 11.69 | 11.71 | 120,813 | -0.28(-2.29%) |
Apr 04, 2024 | 12.02 | 12.28 | 11.91 | 11.99 | 159,305 | +0.13(+1.08%) |
Apr 03, 2024 | 12.23 | 12.38 | 11.82 | 11.86 | 125,497 | -0.40(-3.28%) |
Apr 02, 2024 | 12.14 | 12.35 | 12.05 | 12.26 | 224,916 | -0.08(-0.64%) |
Apr 01, 2024 | 12.46 | 12.46 | 12.12 | 12.34 | 206,308 | -0.05(-0.40%) |
Mar 28, 2024 | 12.14 | 12.42 | 12.42 | 12.39 | 280,118 | +0.28(+2.27%) |
Mar 27, 2024 | 11.61 | 12.12 | 11.61 | 12.12 | 215,477 | +0.59(+5.12%) |
Mar 26, 2024 | 11.72 | 11.84 | 11.49 | 11.53 | 161,357 | -0.09(-0.76%) |
Mar 25, 2024 | 11.70 | 11.94 | 11.57 | 11.61 | 124,085 | -0.10(-0.84%) |
Mar 22, 2024 | 11.91 | 12.01 | 11.67 | 11.71 | 272,107 | -0.16(-1.32%) |
Mar 21, 2024 | 12.01 | 12.18 | 11.86 | 11.87 | 195,711 | -0.10(-0.82%) |
Mar 20, 2024 | 11.58 | 12.07 | 11.46 | 11.97 | 336,975 | +0.38(+3.31%) |
Mar 19, 2024 | 11.57 | 11.77 | 11.55 | 11.58 | 130,809 | -0.02(-0.17%) |
Mar 18, 2024 | 11.75 | 11.83 | 11.52 | 11.60 | 171,491 | -0.13(-1.09%) |
Mar 15, 2024 | 11.43 | 11.75 | 11.43 | 11.73 | 634,014 | +0.30(+2.67%) |
Mar 14, 2024 | 12.20 | 12.29 | 11.38 | 11.43 | 185,853 | -0.85(-6.96%) |
Mar 13, 2024 | 12.32 | 12.56 | 12.19 | 12.28 | 115,324 | -0.12(-0.95%) |
Mar 12, 2024 | 12.72 | 12.72 | 12.35 | 12.40 | 118,625 | -0.30(-2.40%) |
Mar 11, 2024 | 12.40 | 12.79 | 12.40 | 12.70 | 153,108 | +0.25(+1.97%) |
Mar 08, 2024 | 12.69 | 12.70 | 12.39 | 12.46 | 125,149 | -0.02(-0.16%) |
Mar 07, 2024 | 12.42 | 12.67 | 12.32 | 12.48 | 212,539 | +0.24(+1.97%) |
Mar 06, 2024 | 12.41 | 12.45 | 11.98 | 12.24 | 280,794 | -0.14(-1.17%) |
Mar 05, 2024 | 12.21 | 12.58 | 12.10 | 12.38 | 232,738 | +0.09(+0.71%) |
Mar 04, 2024 | 12.32 | 12.58 | 12.21 | 12.30 | 225,682 | -0.03(-0.24%) |
Mar 01, 2024 | 12.29 | 12.37 | 11.86 | 12.32 | 209,261 | -0.08(-0.62%) |
Feb 29, 2024 | 12.47 | 12.67 | 12.30 | 12.40 | 386,307 | +0.22(+1.82%) |
Feb 28, 2024 | 12.07 | 12.27 | 12.02 | 12.18 | 219,012 | +0.04(+0.32%) |
Feb 27, 2024 | 12.39 | 12.54 | 12.09 | 12.14 | 179,556 | -0.11(-0.87%) |
Feb 26, 2024 | 12.48 | 12.66 | 12.16 | 12.25 | 175,967 | -0.23(-1.86%) |
Feb 23, 2024 | 12.85 | 12.86 | 12.47 | 12.48 | 151,819 | -0.41(-3.15%) |
Feb 22, 2024 | 12.86 | 12.94 | 12.66 | 12.88 | 226,645 | +0.03(+0.23%) |
Feb 21, 2024 | 12.89 | 12.95 | 12.71 | 12.86 | 224,789 | -0.05(-0.37%) |
Feb 20, 2024 | 12.98 | 13.24 | 12.86 | 12.90 | 267,833 | -0.29(-2.20%) |
Feb 16, 2024 | 12.83 | 13.52 | 12.58 | 13.19 | 554,190 | +0.14(+1.11%) |
Feb 15, 2024 | 12.62 | 13.14 | 12.56 | 13.05 | 776,940 | +0.57(+4.57%) |
Feb 14, 2024 | 12.50 | 12.57 | 12.31 | 12.48 | 259,657 | +0.13(+1.02%) |
Feb 13, 2024 | 12.63 | 13.01 | 12.21 | 12.35 | 288,044 | -0.76(-5.82%) |
Feb 12, 2024 | 12.74 | 13.34 | 12.72 | 13.12 | 538,176 | +0.28(+2.18%) |
Feb 09, 2024 | 12.81 | 12.84 | 12.39 | 12.84 | 382,109 | +0.18(+1.45%) |
Feb 08, 2024 | 13.02 | 13.09 | 12.56 | 12.65 | 265,109 | -0.32(-2.46%) |
Feb 07, 2024 | 13.10 | 13.19 | 12.59 | 12.97 | 402,294 | -0.19(-1.47%) |
Feb 06, 2024 | 14.53 | 14.68 | 13.05 | 13.16 | 403,468 | -1.40(-9.62%) |
Feb 05, 2024 | 14.68 | 14.76 | 14.32 | 14.56 | 149,989 | -0.36(-2.40%) |
Feb 02, 2024 | 14.79 | 15.25 | 14.79 | 14.92 | 168,567 | -0.20(-1.34%) |