Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.56 | 11.70 | 11.52 | 11.58 | 24,358 | -0.13(-1.11%) |
Apr 25, 2024 | 11.47 | 11.71 | 11.47 | 11.71 | 18,443 | +0.11(+0.95%) |
Apr 24, 2024 | 11.99 | 12.02 | 11.56 | 11.60 | 94,182 | -0.45(-3.73%) |
Apr 23, 2024 | 12.02 | 12.17 | 12.00 | 12.05 | 73,123 | -0.03(-0.25%) |
Apr 22, 2024 | 11.99 | 12.13 | 11.93 | 12.08 | 63,216 | +0.41(+3.51%) |
Apr 19, 2024 | 11.76 | 11.80 | 11.56 | 11.67 | 79,808 | +0.15(+1.30%) |
Apr 18, 2024 | 11.34 | 11.62 | 11.26 | 11.52 | 125,891 | +0.42(+3.78%) |
Apr 17, 2024 | 11.31 | 11.41 | 10.84 | 11.10 | 152,875 | -0.29(-2.55%) |
Apr 16, 2024 | 11.46 | 11.50 | 11.21 | 11.39 | 50,574 | -0.11(-0.96%) |
Apr 15, 2024 | 12.01 | 12.05 | 11.36 | 11.50 | 60,352 | -0.63(-5.19%) |
Apr 12, 2024 | 12.74 | 12.74 | 11.86 | 12.13 | 116,649 | -0.63(-4.94%) |
Apr 11, 2024 | 12.83 | 12.84 | 12.63 | 12.76 | 38,448 | +0.07(+0.55%) |
Apr 10, 2024 | 12.29 | 12.69 | 12.27 | 12.69 | 70,742 | +0.17(+1.36%) |
Apr 09, 2024 | 12.83 | 12.84 | 12.40 | 12.52 | 46,343 | -0.50(-3.84%) |
Apr 08, 2024 | 13.08 | 13.10 | 12.96 | 13.02 | 95,564 | +0.79(+6.46%) |
Apr 05, 2024 | 12.15 | 12.41 | 12.14 | 12.23 | 33,698 | -0.19(-1.53%) |
Apr 04, 2024 | 12.24 | 12.58 | 12.20 | 12.42 | 171,882 | +0.47(+3.93%) |
Apr 03, 2024 | 11.95 | 12.12 | 11.90 | 11.95 | 95,738 | -0.05(-0.42%) |
Apr 02, 2024 | 11.80 | 12.02 | 11.72 | 12.00 | 119,890 | -0.66(-5.21%) |
Apr 01, 2024 | 12.70 | 12.74 | 12.39 | 12.66 | 107,157 | -0.23(-1.78%) |
Mar 28, 2024 | 12.89 | 0 | +0.43(+3.45%) | |||
Mar 27, 2024 | 13.00 | 13.00 | 12.43 | 12.46 | 211,548 | -0.15(-1.19%) |
Mar 26, 2024 | 12.85 | 12.88 | 12.61 | 12.61 | 164,497 | -0.29(-2.25%) |
Mar 25, 2024 | 12.15 | 12.91 | 12.15 | 12.90 | 296,345 | +1.28(+11.02%) |
Mar 22, 2024 | 11.65 | 11.68 | 11.39 | 11.62 | 99,152 | -0.20(-1.69%) |
Mar 21, 2024 | 12.30 | 12.30 | 11.80 | 11.82 | 120,751 | -0.11(-0.92%) |
Mar 20, 2024 | 11.50 | 11.99 | 11.30 | 11.93 | 685,818 | +0.25(+2.14%) |
Mar 19, 2024 | 11.56 | 11.94 | 11.31 | 11.68 | 436,184 | -0.48(-3.95%) |
Mar 18, 2024 | 12.34 | 12.43 | 12.09 | 12.16 | 218,621 | -0.32(-2.56%) |
Mar 15, 2024 | 12.32 | 12.82 | 12.27 | 12.48 | 171,682 | -0.07(-0.56%) |
Mar 14, 2024 | 13.19 | 13.21 | 12.42 | 12.55 | 310,510 | -0.80(-5.99%) |
Mar 13, 2024 | 13.24 | 13.35 | 13.11 | 13.35 | 231,559 | +0.38(+2.93%) |
Mar 12, 2024 | 13.18 | 13.29 | 12.48 | 12.97 | 250,683 | -0.15(-1.14%) |
Mar 11, 2024 | 13.13 | 13.25 | 12.96 | 13.12 | 748,743 | +0.52(+4.13%) |
Mar 08, 2024 | 12.35 | 12.76 | 12.05 | 12.60 | 490,593 | +0.28(+2.27%) |
Mar 07, 2024 | 12.23 | 12.36 | 12.13 | 12.32 | 472,274 | +0.14(+1.15%) |
Mar 06, 2024 | 12.12 | 12.28 | 11.92 | 12.18 | 252,737 | +0.95(+8.46%) |
Mar 05, 2024 | 12.29 | 12.60 | 10.79 | 11.23 | 1,427,298 | -1.11(-9.00%) |
Mar 04, 2024 | 11.89 | 12.35 | 11.89 | 12.34 | 481,587 | +0.84(+7.30%) |
Mar 01, 2024 | 11.32 | 11.50 | 11.12 | 11.50 | 136,991 | +0.22(+1.95%) |
Feb 29, 2024 | 11.50 | 11.55 | 10.97 | 11.28 | 471,981 | +0.31(+2.83%) |
Feb 28, 2024 | 10.91 | 11.70 | 10.70 | 10.97 | 1,224,268 | +0.64(+6.20%) |
Feb 27, 2024 | 10.33 | 10.45 | 10.24 | 10.33 | 430,068 | +0.40(+4.03%) |
Feb 26, 2024 | 9.320 | 10.00 | 9.320 | 9.930 | 730,322 | +0.65(+7.00%) |
Feb 23, 2024 | 9.300 | 9.310 | 9.200 | 9.280 | 132,220 | -0.16(-1.69%) |
Feb 22, 2024 | 9.300 | 9.450 | 9.270 | 9.440 | 126,309 | +0.20(+2.16%) |
Feb 21, 2024 | 9.240 | 9.330 | 9.210 | 9.240 | 99,336 | -0.21(-2.22%) |
Feb 20, 2024 | 9.490 | 9.520 | 9.260 | 9.450 | 219,133 | +0.01(+0.11%) |
Feb 16, 2024 | 9.440 | 0 | +0.02(+0.21%) | |||
Feb 15, 2024 | 9.530 | 9.620 | 9.410 | 9.420 | 352,718 | +0.01(+0.11%) |
Feb 14, 2024 | 9.380 | 9.460 | 9.320 | 9.410 | 323,663 | +0.45(+5.02%) |
Feb 13, 2024 | 8.920 | 8.980 | 8.790 | 8.960 | 526,251 | -0.17(-1.86%) |
Feb 12, 2024 | 8.750 | 9.170 | 8.750 | 9.130 | 1,310,889 | +0.48(+5.55%) |
Feb 09, 2024 | 8.520 | 8.760 | 8.520 | 8.650 | 447,200 | +0.38(+4.59%) |
Feb 08, 2024 | 8.180 | 8.290 | 8.160 | 8.270 | 272,870 | +0.26(+3.25%) |
Feb 07, 2024 | 7.830 | 8.040 | 7.800 | 8.010 | 302,870 | +0.18(+2.30%) |
Feb 06, 2024 | 7.780 | 7.880 | 7.780 | 7.830 | 375,904 | +0.13(+1.69%) |
Feb 05, 2024 | 7.860 | 7.880 | 7.690 | 7.700 | 68,983 | -0.09(-1.16%) |
Feb 02, 2024 | 7.760 | 7.890 | 7.760 | 7.790 | 1,131,732 | -0.04(-0.51%) |