Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.67 | 11.20 | 10.67 | 10.86 | 27,887 | +0.19(+1.78%) |
Apr 29, 2024 | 10.90 | 11.09 | 10.66 | 10.67 | 31,967 | -0.23(-2.11%) |
Apr 26, 2024 | 11.02 | 11.24 | 10.86 | 10.90 | 48,811 | -0.27(-2.42%) |
Apr 25, 2024 | 11.10 | 11.17 | 10.67 | 11.17 | 18,648 | +0.07(+0.63%) |
Apr 24, 2024 | 10.90 | 11.10 | 10.83 | 11.10 | 8,257 | +0.31(+2.87%) |
Apr 23, 2024 | 10.90 | 10.98 | 10.63 | 10.79 | 28,135 | -0.01(-0.09%) |
Apr 22, 2024 | 11.08 | 11.09 | 10.53 | 10.80 | 37,522 | -0.11(-1.01%) |
Apr 19, 2024 | 11.25 | 11.25 | 10.65 | 10.91 | 48,083 | -0.34(-3.02%) |
Apr 18, 2024 | 11.19 | 11.30 | 10.76 | 11.25 | 82,005 | +0.39(+3.59%) |
Apr 17, 2024 | 10.33 | 10.86 | 10.31 | 10.86 | 89,084 | +0.61(+5.95%) |
Apr 16, 2024 | 9.870 | 10.30 | 9.807 | 10.25 | 62,300 | +0.31(+3.12%) |
Apr 15, 2024 | 9.750 | 9.960 | 9.750 | 9.940 | 45,277 | +0.21(+2.16%) |
Apr 12, 2024 | 10.00 | 10.30 | 9.710 | 9.730 | 69,571 | -0.28(-2.80%) |
Apr 11, 2024 | 10.05 | 10.21 | 9.880 | 10.01 | 116,625 | -0.16(-1.57%) |
Apr 10, 2024 | 9.880 | 10.36 | 9.880 | 10.17 | 48,839 | +0.10(+0.99%) |
Apr 09, 2024 | 10.20 | 10.36 | 9.830 | 10.07 | 92,765 | -0.18(-1.76%) |
Apr 08, 2024 | 10.75 | 10.75 | 10.12 | 10.25 | 116,132 | -0.47(-4.38%) |
Apr 05, 2024 | 10.52 | 10.85 | 10.52 | 10.72 | 44,485 | +0.10(+0.94%) |
Apr 04, 2024 | 10.96 | 11.06 | 10.62 | 10.62 | 48,763 | -0.26(-2.39%) |
Apr 03, 2024 | 10.61 | 10.93 | 10.61 | 10.88 | 30,144 | +0.12(+1.12%) |
Apr 02, 2024 | 10.71 | 10.88 | 10.59 | 10.76 | 39,779 | +0.00(+0.00%) |
Apr 01, 2024 | 11.05 | 11.06 | 10.65 | 10.76 | 77,803 | -0.38(-3.41%) |
Mar 28, 2024 | 10.99 | 11.41 | 10.95 | 11.14 | 40,331 | +0.08(+0.72%) |
Mar 27, 2024 | 11.14 | 11.31 | 10.92 | 11.06 | 55,528 | -0.03(-0.27%) |
Mar 26, 2024 | 11.75 | 11.75 | 11.08 | 11.09 | 65,823 | -0.51(-4.40%) |
Mar 25, 2024 | 11.77 | 12.07 | 11.57 | 11.60 | 65,254 | -0.32(-2.68%) |
Mar 22, 2024 | 11.73 | 12.11 | 11.72 | 11.92 | 52,428 | +0.23(+1.97%) |
Mar 21, 2024 | 11.12 | 11.85 | 11.12 | 11.69 | 130,587 | +0.49(+4.38%) |
Mar 20, 2024 | 10.60 | 11.25 | 10.46 | 11.20 | 92,365 | +0.56(+5.26%) |
Mar 19, 2024 | 10.33 | 10.78 | 10.13 | 10.64 | 83,779 | +0.16(+1.53%) |
Mar 18, 2024 | 10.55 | 10.65 | 10.12 | 10.48 | 198,107 | -0.10(-0.95%) |
Mar 15, 2024 | 10.24 | 10.72 | 10.23 | 10.58 | 80,630 | +0.16(+1.54%) |
Mar 14, 2024 | 10.40 | 10.46 | 10.00 | 10.42 | 110,594 | +0.02(+0.19%) |
Mar 13, 2024 | 10.60 | 10.93 | 10.16 | 10.40 | 167,720 | -0.25(-2.35%) |
Mar 12, 2024 | 10.59 | 11.14 | 10.40 | 10.65 | 165,879 | -0.01(-0.09%) |
Mar 11, 2024 | 12.06 | 12.06 | 10.30 | 10.66 | 744,521 | -3.24(-23.34%) |
Mar 08, 2024 | 13.67 | 14.04 | 13.56 | 13.90 | 86,993 | +0.14(+1.05%) |
Mar 07, 2024 | 13.95 | 13.95 | 13.40 | 13.76 | 94,701 | -0.17(-1.22%) |
Mar 06, 2024 | 13.51 | 14.12 | 13.36 | 13.93 | 84,441 | +0.64(+4.82%) |
Mar 05, 2024 | 13.43 | 13.45 | 13.06 | 13.29 | 102,658 | -0.14(-1.04%) |
Mar 04, 2024 | 13.71 | 14.09 | 13.39 | 13.43 | 160,358 | -0.27(-1.97%) |
Mar 01, 2024 | 13.67 | 14.17 | 13.50 | 13.70 | 132,235 | -0.28(-2.00%) |
Feb 29, 2024 | 13.30 | 14.01 | 13.06 | 13.98 | 169,099 | +0.77(+5.83%) |
Feb 28, 2024 | 13.44 | 13.75 | 13.19 | 13.21 | 104,751 | -0.41(-3.01%) |
Feb 27, 2024 | 13.92 | 14.21 | 13.50 | 13.62 | 88,903 | -0.32(-2.30%) |
Feb 26, 2024 | 13.44 | 14.52 | 13.43 | 13.94 | 222,646 | +0.39(+2.88%) |
Feb 23, 2024 | 13.51 | 13.88 | 13.11 | 13.55 | 112,857 | -0.04(-0.29%) |
Feb 22, 2024 | 13.37 | 14.22 | 13.11 | 13.59 | 220,693 | +0.34(+2.57%) |
Feb 21, 2024 | 14.37 | 14.37 | 13.13 | 13.25 | 205,050 | -1.50(-10.17%) |
Feb 20, 2024 | 14.89 | 15.44 | 14.53 | 14.75 | 178,046 | -0.43(-2.83%) |
Feb 16, 2024 | 15.82 | 16.01 | 14.56 | 15.18 | 285,319 | -1.03(-6.35%) |
Feb 15, 2024 | 16.45 | 16.53 | 15.41 | 16.21 | 175,169 | -0.04(-0.25%) |
Feb 14, 2024 | 17.01 | 17.13 | 15.65 | 16.25 | 372,919 | -0.11(-0.67%) |
Feb 13, 2024 | 19.05 | 20.00 | 16.34 | 16.36 | 577,436 | -6.04(-26.95%) |
Feb 12, 2024 | 19.35 | 22.80 | 19.05 | 22.39 | 552,756 | +3.50(+18.55%) |
Feb 09, 2024 | 17.19 | 18.89 | 17.18 | 18.89 | 100,532 | +1.44(+8.25%) |
Feb 08, 2024 | 17.00 | 17.71 | 17.00 | 17.45 | 46,908 | +0.45(+2.65%) |
Feb 07, 2024 | 18.66 | 18.66 | 16.66 | 17.00 | 151,529 | -1.12(-6.18%) |
Feb 06, 2024 | 18.57 | 19.48 | 17.66 | 18.12 | 154,263 | -1.34(-6.89%) |
Feb 05, 2024 | 19.68 | 19.80 | 18.24 | 19.46 | 81,512 | -0.22(-1.12%) |
Feb 02, 2024 | 19.57 | 20.97 | 19.10 | 19.68 | 121,995 | +0.08(+0.41%) |