Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.19 | 16.51 | 15.74 | 15.74 | 27,676 | -0.95(-5.69%) |
Apr 29, 2024 | 16.86 | 17.00 | 16.53 | 16.69 | 34,479 | -0.06(-0.36%) |
Apr 26, 2024 | 16.68 | 17.08 | 16.19 | 16.75 | 90,107 | +0.44(+2.70%) |
Apr 25, 2024 | 14.87 | 16.49 | 14.87 | 16.31 | 100,132 | +1.35(+9.02%) |
Apr 24, 2024 | 15.20 | 15.25 | 14.90 | 14.96 | 57,897 | -0.24(-1.58%) |
Apr 23, 2024 | 14.53 | 15.21 | 14.50 | 15.20 | 46,824 | +0.31(+2.08%) |
Apr 22, 2024 | 14.64 | 15.10 | 14.56 | 14.89 | 43,526 | -0.52(-3.37%) |
Apr 19, 2024 | 14.98 | 15.56 | 14.98 | 15.41 | 31,480 | +0.21(+1.38%) |
Apr 18, 2024 | 15.16 | 15.81 | 15.14 | 15.20 | 55,893 | +0.17(+1.13%) |
Apr 17, 2024 | 15.17 | 15.48 | 14.64 | 15.03 | 87,274 | -0.20(-1.31%) |
Apr 16, 2024 | 15.24 | 15.53 | 14.93 | 15.23 | 67,429 | -0.31(-1.99%) |
Apr 15, 2024 | 15.79 | 15.97 | 15.45 | 15.54 | 24,092 | -0.04(-0.26%) |
Apr 12, 2024 | 16.47 | 16.79 | 15.36 | 15.58 | 95,842 | -0.60(-3.71%) |
Apr 11, 2024 | 15.97 | 16.25 | 15.59 | 16.18 | 32,187 | +0.21(+1.31%) |
Apr 10, 2024 | 15.39 | 16.17 | 14.89 | 15.97 | 58,561 | +0.23(+1.46%) |
Apr 09, 2024 | 15.39 | 16.09 | 15.39 | 15.74 | 117,221 | +0.39(+2.54%) |
Apr 08, 2024 | 14.97 | 15.35 | 14.63 | 15.35 | 46,045 | +0.61(+4.14%) |
Apr 05, 2024 | 13.63 | 14.83 | 13.23 | 14.74 | 117,091 | -0.08(-0.54%) |
Apr 04, 2024 | 14.99 | 15.37 | 14.65 | 14.82 | 38,217 | -0.18(-1.20%) |
Apr 03, 2024 | 14.60 | 15.25 | 14.55 | 15.00 | 61,141 | +0.36(+2.46%) |
Apr 02, 2024 | 14.49 | 14.69 | 14.16 | 14.64 | 68,554 | +0.30(+2.09%) |
Apr 01, 2024 | 13.60 | 14.45 | 13.60 | 14.34 | 49,890 | +0.98(+7.34%) |
Mar 28, 2024 | 13.36 | 0 | +0.29(+2.22%) | |||
Mar 27, 2024 | 12.36 | 13.10 | 12.36 | 13.07 | 92,249 | +0.75(+6.09%) |
Mar 26, 2024 | 12.68 | 12.68 | 12.23 | 12.32 | 55,670 | -0.05(-0.40%) |
Mar 25, 2024 | 11.98 | 12.90 | 11.98 | 12.37 | 59,577 | +0.41(+3.43%) |
Mar 22, 2024 | 11.82 | 12.14 | 11.70 | 11.96 | 36,385 | +0.11(+0.93%) |
Mar 21, 2024 | 12.45 | 12.50 | 11.72 | 11.85 | 42,844 | -0.25(-2.07%) |
Mar 20, 2024 | 11.26 | 12.19 | 11.25 | 12.10 | 56,015 | +0.73(+6.42%) |
Mar 19, 2024 | 11.40 | 12.05 | 11.36 | 11.37 | 55,464 | -0.09(-0.79%) |
Mar 18, 2024 | 11.37 | 11.61 | 11.15 | 11.46 | 23,175 | -0.22(-1.88%) |
Mar 15, 2024 | 11.50 | 11.83 | 11.28 | 11.68 | 11,459 | +0.25(+2.19%) |
Mar 14, 2024 | 11.86 | 11.89 | 11.30 | 11.43 | 20,620 | -0.48(-4.03%) |
Mar 13, 2024 | 11.21 | 11.96 | 11.21 | 11.91 | 33,573 | +0.74(+6.62%) |
Mar 12, 2024 | 10.82 | 11.19 | 10.60 | 11.17 | 23,964 | +0.20(+1.82%) |
Mar 11, 2024 | 10.79 | 11.36 | 10.79 | 10.97 | 20,592 | +0.02(+0.18%) |
Mar 08, 2024 | 10.89 | 11.16 | 10.78 | 10.95 | 27,588 | +0.09(+0.83%) |
Mar 07, 2024 | 10.70 | 10.90 | 10.58 | 10.86 | 22,418 | +0.12(+1.12%) |
Mar 06, 2024 | 11.10 | 11.19 | 10.60 | 10.74 | 31,542 | -0.28(-2.54%) |
Mar 05, 2024 | 10.91 | 11.02 | 10.52 | 11.02 | 44,143 | +0.41(+3.86%) |
Mar 04, 2024 | 9.400 | 10.61 | 9.400 | 10.61 | 74,339 | +1.33(+14.33%) |
Mar 01, 2024 | 8.580 | 9.510 | 8.580 | 9.280 | 56,794 | +1.01(+12.21%) |
Feb 29, 2024 | 8.250 | 8.390 | 8.250 | 8.270 | 11,782 | +0.22(+2.73%) |
Feb 28, 2024 | 8.200 | 8.200 | 8.050 | 8.050 | 11,607 | -0.18(-2.19%) |
Feb 27, 2024 | 8.410 | 8.500 | 8.220 | 8.230 | 9,498 | -0.08(-0.96%) |
Feb 26, 2024 | 8.300 | 8.440 | 8.150 | 8.310 | 5,125 | -0.07(-0.84%) |
Feb 23, 2024 | 8.290 | 8.450 | 8.050 | 8.380 | 26,048 | +0.22(+2.70%) |
Feb 22, 2024 | 8.240 | 8.240 | 8.140 | 8.160 | 32,020 | -0.26(-3.09%) |
Feb 21, 2024 | 8.220 | 8.420 | 8.180 | 8.420 | 16,078 | +0.07(+0.84%) |
Feb 20, 2024 | 8.400 | 8.420 | 8.230 | 8.350 | 14,347 | -0.03(-0.36%) |
Feb 16, 2024 | 8.380 | 0 | +0.03(+0.36%) | |||
Feb 15, 2024 | 8.450 | 8.580 | 8.310 | 8.350 | 18,746 | +0.01(+0.12%) |
Feb 14, 2024 | 8.660 | 8.690 | 8.290 | 8.340 | 21,075 | -0.38(-4.36%) |
Feb 13, 2024 | 8.970 | 9.010 | 8.680 | 8.720 | 34,027 | -0.60(-6.44%) |
Feb 12, 2024 | 9.140 | 9.440 | 9.140 | 9.320 | 11,320 | +0.11(+1.19%) |
Feb 09, 2024 | 9.250 | 9.300 | 9.080 | 9.210 | 6,568 | -0.02(-0.22%) |
Feb 08, 2024 | 9.270 | 9.370 | 9.200 | 9.230 | 10,230 | -0.22(-2.33%) |
Feb 07, 2024 | 9.500 | 9.540 | 9.430 | 9.450 | 10,520 | -0.10(-1.05%) |
Feb 06, 2024 | 9.780 | 9.870 | 9.530 | 9.550 | 9,503 | -0.29(-2.95%) |
Feb 05, 2024 | 9.690 | 9.880 | 9.620 | 9.840 | 8,089 | -0.11(-1.11%) |
Feb 02, 2024 | 9.280 | 9.980 | 9.100 | 9.950 | 59,597 | +0.62(+6.65%) |