Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.35 | 11.48 | 11.24 | 11.29 | 148,954 | -0.15(-1.29%) |
Apr 29, 2024 | 11.51 | 11.61 | 11.40 | 11.43 | 110,930 | +0.00(+0.00%) |
Apr 26, 2024 | 11.35 | 11.55 | 11.30 | 11.43 | 126,616 | +0.24(+2.11%) |
Apr 25, 2024 | 11.26 | 11.29 | 11.07 | 11.20 | 156,256 | -0.24(-2.07%) |
Apr 24, 2024 | 11.13 | 11.50 | 11.13 | 11.43 | 154,172 | +0.20(+1.75%) |
Apr 23, 2024 | 11.27 | 11.36 | 11.19 | 11.24 | 181,437 | -0.14(-1.21%) |
Apr 22, 2024 | 11.36 | 11.49 | 11.20 | 11.38 | 270,199 | +0.21(+1.85%) |
Apr 19, 2024 | 11.07 | 11.27 | 11.05 | 11.17 | 173,724 | +0.04(+0.35%) |
Apr 18, 2024 | 11.29 | 11.29 | 11.03 | 11.13 | 132,344 | -0.05(-0.44%) |
Apr 17, 2024 | 11.27 | 11.40 | 11.15 | 11.18 | 145,324 | +0.03(+0.27%) |
Apr 16, 2024 | 11.21 | 11.33 | 11.07 | 11.15 | 164,811 | -0.17(-1.48%) |
Apr 15, 2024 | 11.34 | 11.43 | 11.09 | 11.32 | 222,962 | +0.09(+0.79%) |
Apr 12, 2024 | 11.53 | 11.61 | 11.15 | 11.23 | 284,434 | -0.40(-3.47%) |
Apr 11, 2024 | 11.70 | 11.74 | 11.50 | 11.63 | 137,874 | -0.08(-0.67%) |
Apr 10, 2024 | 11.72 | 11.98 | 11.59 | 11.71 | 219,349 | -0.39(-3.26%) |
Apr 09, 2024 | 12.15 | 12.26 | 11.99 | 12.11 | 152,723 | +0.05(+0.41%) |
Apr 08, 2024 | 12.11 | 12.26 | 11.99 | 12.06 | 248,824 | +0.12(+0.99%) |
Apr 05, 2024 | 11.75 | 11.95 | 11.53 | 11.94 | 213,680 | +0.15(+1.25%) |
Apr 04, 2024 | 12.06 | 12.30 | 11.73 | 11.79 | 408,355 | -0.19(-1.56%) |
Apr 03, 2024 | 11.67 | 12.02 | 11.60 | 11.98 | 243,090 | +0.31(+2.62%) |
Apr 02, 2024 | 11.71 | 11.83 | 11.54 | 11.67 | 153,301 | -0.14(-1.17%) |
Apr 01, 2024 | 11.69 | 11.84 | 11.53 | 11.81 | 220,620 | +0.18(+1.53%) |
Mar 28, 2024 | 11.75 | 11.62 | 11.62 | 11.63 | 273,854 | -0.18(-1.50%) |
Mar 27, 2024 | 11.67 | 11.82 | 11.67 | 11.81 | 196,362 | +0.23(+1.96%) |
Mar 26, 2024 | 11.90 | 12.06 | 11.55 | 11.58 | 201,789 | -0.18(-1.51%) |
Mar 25, 2024 | 11.57 | 11.78 | 11.55 | 11.76 | 163,496 | +0.20(+1.70%) |
Mar 22, 2024 | 11.64 | 11.81 | 11.50 | 11.56 | 201,148 | -0.04(-0.34%) |
Mar 21, 2024 | 11.38 | 12.15 | 11.34 | 11.60 | 343,973 | +0.28(+2.44%) |
Mar 20, 2024 | 11.17 | 11.46 | 11.06 | 11.33 | 241,144 | +0.15(+1.32%) |
Mar 19, 2024 | 11.29 | 11.37 | 11.14 | 11.18 | 154,071 | -0.17(-1.48%) |
Mar 18, 2024 | 11.28 | 11.43 | 11.14 | 11.35 | 304,529 | +0.24(+2.13%) |
Mar 15, 2024 | 10.98 | 11.21 | 10.70 | 11.11 | 523,369 | +0.06(+0.53%) |
Mar 14, 2024 | 11.30 | 11.36 | 10.90 | 11.05 | 263,057 | -0.36(-3.19%) |
Mar 13, 2024 | 11.08 | 11.49 | 11.08 | 11.42 | 278,184 | +0.27(+2.39%) |
Mar 12, 2024 | 10.94 | 11.34 | 10.92 | 11.15 | 403,290 | +0.30(+2.72%) |
Mar 11, 2024 | 10.26 | 11.02 | 10.20 | 10.85 | 507,889 | +0.66(+6.48%) |
Mar 08, 2024 | 10.01 | 10.20 | 9.631 | 10.19 | 459,658 | +0.25(+2.48%) |
Mar 07, 2024 | 9.069 | 10.07 | 9.039 | 9.946 | 647,811 | +1.42(+16.65%) |
Mar 06, 2024 | 8.675 | 8.699 | 8.389 | 8.527 | 189,878 | -0.07(-0.80%) |
Mar 05, 2024 | 8.655 | 8.763 | 8.556 | 8.596 | 247,670 | -0.11(-1.25%) |
Mar 04, 2024 | 8.892 | 9.059 | 8.694 | 8.704 | 257,057 | -0.17(-1.89%) |
Mar 01, 2024 | 8.824 | 8.988 | 8.660 | 8.872 | 339,313 | +0.10(+1.10%) |
Feb 29, 2024 | 8.409 | 8.790 | 8.380 | 8.775 | 1,125,702 | +0.41(+4.84%) |
Feb 28, 2024 | 8.409 | 8.563 | 8.244 | 8.370 | 782,179 | -0.14(-1.59%) |
Feb 27, 2024 | 8.592 | 8.800 | 8.476 | 8.505 | 785,774 | +0.03(+0.34%) |
Feb 26, 2024 | 8.409 | 8.486 | 8.283 | 8.476 | 226,264 | +0.02(+0.23%) |
Feb 23, 2024 | 8.331 | 8.466 | 8.220 | 8.457 | 285,815 | +0.14(+1.74%) |
Feb 22, 2024 | 8.235 | 8.341 | 8.196 | 8.312 | 276,521 | +0.02(+0.23%) |
Feb 21, 2024 | 8.109 | 8.293 | 8.061 | 8.293 | 252,516 | +0.10(+1.18%) |
Feb 20, 2024 | 8.409 | 8.447 | 8.196 | 8.196 | 309,906 | -0.34(-3.96%) |
Feb 16, 2024 | 8.476 | 8.611 | 8.370 | 8.534 | 146,000 | -0.04(-0.45%) |
Feb 15, 2024 | 8.244 | 8.592 | 8.244 | 8.573 | 153,237 | +0.41(+4.96%) |
Feb 14, 2024 | 8.090 | 8.215 | 8.042 | 8.167 | 172,289 | +0.13(+1.56%) |
Feb 13, 2024 | 8.466 | 8.466 | 7.974 | 8.042 | 318,139 | -0.70(-8.06%) |
Feb 12, 2024 | 8.621 | 8.814 | 8.621 | 8.746 | 149,426 | +0.15(+1.80%) |
Feb 09, 2024 | 8.573 | 8.606 | 8.409 | 8.592 | 128,649 | +0.05(+0.56%) |
Feb 08, 2024 | 8.524 | 8.602 | 8.457 | 8.544 | 119,451 | +0.02(+0.23%) |
Feb 07, 2024 | 8.785 | 8.785 | 8.466 | 8.524 | 118,370 | -0.21(-2.43%) |
Feb 06, 2024 | 8.766 | 8.915 | 8.727 | 8.737 | 166,431 | +0.03(+0.33%) |
Feb 05, 2024 | 8.814 | 8.828 | 8.602 | 8.708 | 194,933 | -0.30(-3.32%) |
Feb 02, 2024 | 9.007 | 9.094 | 8.882 | 9.007 | 322,325 | -0.20(-2.20%) |