Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 11.93 | 12.04 | 11.50 | 11.79 | 104,715 | -0.14(-1.17%) |
May 07, 2024 | 11.86 | 12.00 | 11.68 | 11.93 | 84,444 | +0.17(+1.45%) |
May 06, 2024 | 11.90 | 12.05 | 11.75 | 11.76 | 73,535 | +0.06(+0.51%) |
May 03, 2024 | 11.76 | 11.85 | 11.54 | 11.70 | 70,464 | +0.11(+0.95%) |
May 02, 2024 | 11.55 | 11.72 | 11.33 | 11.59 | 89,392 | +0.24(+2.11%) |
May 01, 2024 | 11.26 | 11.53 | 10.91 | 11.35 | 151,728 | +0.21(+1.89%) |
Apr 30, 2024 | 11.04 | 11.38 | 11.01 | 11.14 | 103,403 | -0.01(-0.09%) |
Apr 29, 2024 | 10.96 | 11.50 | 10.88 | 11.15 | 65,737 | +0.32(+2.95%) |
Apr 26, 2024 | 10.39 | 10.97 | 10.27 | 10.83 | 75,810 | +0.37(+3.54%) |
Apr 25, 2024 | 11.29 | 11.29 | 10.13 | 10.46 | 124,874 | -0.87(-7.68%) |
Apr 24, 2024 | 10.95 | 11.37 | 10.73 | 11.33 | 156,404 | +0.28(+2.53%) |
Apr 23, 2024 | 11.70 | 12.14 | 10.39 | 11.05 | 793,039 | -0.60(-5.15%) |
Apr 22, 2024 | 11.84 | 11.92 | 11.43 | 11.65 | 169,892 | -0.03(-0.26%) |
Apr 19, 2024 | 11.40 | 12.24 | 11.39 | 11.68 | 217,736 | +0.25(+2.19%) |
Apr 18, 2024 | 11.29 | 11.63 | 10.96 | 11.43 | 204,865 | +0.15(+1.33%) |
Apr 17, 2024 | 11.73 | 11.93 | 11.26 | 11.28 | 110,633 | -0.31(-2.67%) |
Apr 16, 2024 | 11.61 | 11.83 | 11.15 | 11.59 | 213,299 | -0.20(-1.70%) |
Apr 15, 2024 | 11.40 | 12.06 | 11.18 | 11.79 | 238,411 | +0.27(+2.34%) |
Apr 12, 2024 | 11.83 | 12.06 | 11.35 | 11.52 | 451,039 | -0.46(-3.84%) |
Apr 11, 2024 | 12.20 | 12.42 | 11.61 | 11.98 | 254,810 | +0.04(+0.34%) |
Apr 10, 2024 | 10.75 | 12.04 | 10.73 | 11.94 | 236,116 | +0.86(+7.76%) |
Apr 09, 2024 | 10.94 | 11.80 | 10.08 | 11.08 | 157,978 | +0.18(+1.65%) |
Apr 08, 2024 | 10.86 | 11.16 | 10.70 | 10.90 | 70,643 | +0.20(+1.87%) |
Apr 05, 2024 | 9.970 | 11.00 | 9.875 | 10.70 | 111,988 | +0.60(+5.94%) |
Apr 04, 2024 | 9.450 | 10.10 | 9.450 | 10.10 | 182,307 | +0.79(+8.49%) |
Apr 03, 2024 | 8.650 | 9.310 | 8.640 | 9.310 | 92,182 | +0.57(+6.52%) |
Apr 02, 2024 | 8.740 | 8.780 | 8.410 | 8.740 | 88,057 | -0.01(-0.11%) |
Apr 01, 2024 | 9.410 | 9.410 | 8.365 | 8.750 | 96,282 | -0.69(-7.31%) |
Mar 28, 2024 | 9.485 | 9.550 | 9.550 | 9.440 | 541,249 | -0.03(-0.32%) |
Mar 27, 2024 | 9.100 | 9.470 | 9.015 | 9.470 | 122,635 | +0.49(+5.46%) |
Mar 26, 2024 | 9.060 | 9.080 | 8.675 | 8.980 | 119,080 | +0.21(+2.39%) |
Mar 25, 2024 | 8.560 | 8.880 | 8.390 | 8.770 | 150,918 | +0.17(+1.98%) |
Mar 22, 2024 | 9.190 | 9.190 | 8.500 | 8.600 | 118,878 | -0.73(-7.82%) |
Mar 21, 2024 | 9.350 | 9.610 | 9.080 | 9.330 | 88,904 | +0.07(+0.76%) |
Mar 20, 2024 | 9.020 | 9.280 | 8.900 | 9.260 | 66,928 | +0.15(+1.65%) |
Mar 19, 2024 | 9.020 | 9.290 | 9.020 | 9.110 | 85,553 | +0.08(+0.89%) |
Mar 18, 2024 | 9.450 | 9.540 | 8.990 | 9.030 | 74,875 | -0.32(-3.42%) |
Mar 15, 2024 | 9.050 | 9.430 | 9.010 | 9.350 | 155,910 | +0.23(+2.52%) |
Mar 14, 2024 | 9.580 | 9.770 | 9.050 | 9.120 | 116,318 | -0.52(-5.39%) |
Mar 13, 2024 | 9.590 | 9.790 | 9.460 | 9.640 | 116,682 | +0.00(+0.00%) |
Mar 12, 2024 | 9.980 | 10.08 | 9.220 | 9.640 | 122,956 | -0.37(-3.70%) |
Mar 11, 2024 | 10.03 | 10.15 | 9.730 | 10.01 | 165,109 | +0.04(+0.40%) |
Mar 08, 2024 | 10.12 | 10.14 | 9.690 | 9.970 | 149,410 | -0.03(-0.30%) |
Mar 07, 2024 | 10.10 | 10.31 | 9.950 | 10.00 | 83,996 | +0.01(+0.10%) |
Mar 06, 2024 | 9.730 | 10.48 | 9.730 | 9.990 | 593,426 | +0.24(+2.46%) |
Mar 05, 2024 | 9.720 | 10.06 | 9.670 | 9.750 | 165,515 | -0.16(-1.61%) |
Mar 04, 2024 | 10.23 | 10.25 | 9.820 | 9.910 | 43,751 | -0.39(-3.79%) |