Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 11.86 | 12.46 | 11.84 | 12.32 | 3,646,055 | +0.45(+3.79%) |
May 07, 2024 | 10.98 | 11.92 | 10.98 | 11.87 | 3,587,137 | +1.09(+10.11%) |
May 06, 2024 | 10.63 | 10.97 | 10.61 | 10.78 | 1,442,105 | +0.21(+1.99%) |
May 03, 2024 | 10.59 | 10.65 | 10.44 | 10.57 | 937,087 | +0.07(+0.67%) |
May 02, 2024 | 10.42 | 10.58 | 10.38 | 10.50 | 1,030,605 | +0.26(+2.54%) |
May 01, 2024 | 10.69 | 10.75 | 10.11 | 10.24 | 1,413,459 | -0.40(-3.76%) |
Apr 30, 2024 | 10.91 | 10.91 | 10.58 | 10.64 | 1,302,130 | -0.37(-3.36%) |
Apr 29, 2024 | 10.82 | 11.03 | 10.79 | 11.01 | 621,896 | +0.18(+1.66%) |
Apr 26, 2024 | 10.68 | 10.84 | 10.63 | 10.83 | 957,604 | +0.08(+0.74%) |
Apr 25, 2024 | 10.75 | 10.85 | 10.63 | 10.75 | 1,122,131 | -0.02(-0.19%) |
Apr 24, 2024 | 10.84 | 10.94 | 10.55 | 10.77 | 2,000,131 | -0.21(-1.91%) |
Apr 23, 2024 | 10.96 | 11.00 | 10.83 | 10.98 | 1,097,850 | -0.04(-0.36%) |
Apr 22, 2024 | 10.96 | 11.17 | 10.80 | 11.02 | 961,594 | +0.05(+0.46%) |
Apr 19, 2024 | 10.74 | 11.09 | 10.72 | 10.97 | 927,876 | +0.18(+1.67%) |
Apr 18, 2024 | 11.05 | 11.11 | 10.77 | 10.79 | 860,371 | -0.26(-2.35%) |
Apr 17, 2024 | 11.35 | 11.48 | 11.02 | 11.05 | 925,634 | -0.28(-2.47%) |
Apr 16, 2024 | 11.29 | 11.47 | 11.08 | 11.33 | 1,355,181 | -0.03(-0.26%) |
Apr 15, 2024 | 11.75 | 11.78 | 11.26 | 11.36 | 1,314,581 | -0.31(-2.66%) |
Apr 12, 2024 | 11.94 | 12.01 | 11.66 | 11.67 | 1,503,833 | -0.18(-1.52%) |
Apr 11, 2024 | 12.08 | 12.16 | 11.81 | 11.85 | 1,631,687 | -0.14(-1.17%) |
Apr 10, 2024 | 11.95 | 12.09 | 11.70 | 11.99 | 2,746,106 | -0.01(-0.08%) |
Apr 09, 2024 | 11.92 | 12.01 | 11.85 | 12.00 | 1,748,140 | +0.13(+1.10%) |
Apr 08, 2024 | 11.95 | 12.06 | 11.80 | 11.87 | 1,371,727 | -0.11(-0.92%) |
Apr 05, 2024 | 11.75 | 12.16 | 11.55 | 11.98 | 3,943,362 | +0.24(+2.04%) |
Apr 04, 2024 | 11.59 | 11.85 | 11.57 | 11.74 | 3,450,075 | +0.25(+2.18%) |
Apr 03, 2024 | 11.39 | 11.53 | 11.26 | 11.49 | 2,346,530 | +0.16(+1.41%) |
Apr 02, 2024 | 11.43 | 11.53 | 11.09 | 11.33 | 3,885,884 | -0.35(-3.00%) |
Apr 01, 2024 | 12.00 | 12.00 | 11.57 | 11.68 | 1,736,844 | -0.22(-1.85%) |
Mar 28, 2024 | 11.89 | 11.90 | 11.90 | 11.90 | 1,706,861 | +0.16(+1.36%) |
Mar 27, 2024 | 11.39 | 11.74 | 11.39 | 11.74 | 1,437,325 | +0.37(+3.25%) |
Mar 26, 2024 | 11.59 | 11.63 | 11.34 | 11.37 | 1,225,020 | -0.14(-1.22%) |
Mar 25, 2024 | 11.27 | 11.57 | 11.27 | 11.51 | 1,022,166 | +0.26(+2.31%) |
Mar 22, 2024 | 11.40 | 11.47 | 11.15 | 11.25 | 1,230,478 | -0.23(-2.00%) |
Mar 21, 2024 | 11.45 | 11.52 | 11.27 | 11.48 | 1,149,106 | +0.00(+0.00%) |
Mar 20, 2024 | 11.40 | 11.54 | 11.28 | 11.48 | 937,088 | +0.08(+0.70%) |
Mar 19, 2024 | 11.13 | 11.59 | 11.12 | 11.40 | 1,730,823 | +0.22(+1.97%) |
Mar 18, 2024 | 11.18 | 11.18 | 10.94 | 11.18 | 1,262,775 | +0.07(+0.63%) |
Mar 15, 2024 | 10.91 | 11.13 | 10.91 | 11.11 | 3,080,034 | +0.15(+1.37%) |
Mar 14, 2024 | 10.89 | 10.98 | 10.77 | 10.96 | 972,050 | +0.08(+0.74%) |
Mar 13, 2024 | 10.88 | 10.98 | 10.67 | 10.88 | 1,286,739 | +0.10(+0.92%) |
Mar 12, 2024 | 10.67 | 10.83 | 10.53 | 10.78 | 1,055,513 | +0.03(+0.28%) |
Mar 11, 2024 | 10.69 | 10.90 | 10.58 | 10.75 | 1,676,773 | +0.02(+0.18%) |
Mar 08, 2024 | 10.67 | 10.81 | 10.34 | 10.73 | 3,237,225 | +0.21(+1.97%) |
Mar 07, 2024 | 10.67 | 10.91 | 10.49 | 10.52 | 7,689,658 | -0.63(-5.67%) |
Mar 06, 2024 | 11.82 | 11.85 | 11.09 | 11.16 | 1,497,595 | -0.64(-5.45%) |
Mar 05, 2024 | 11.61 | 12.10 | 11.10 | 11.80 | 2,594,310 | +0.80(+7.28%) |
Mar 04, 2024 | 11.36 | 11.37 | 10.98 | 11.00 | 1,014,997 | -0.25(-2.20%) |