Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.25 | 10.55 | 10.04 | 10.44 | 302,601 | +0.06(+0.58%) |
Apr 29, 2024 | 9.990 | 10.41 | 9.840 | 10.38 | 281,089 | +0.48(+4.85%) |
Apr 26, 2024 | 9.780 | 10.04 | 9.650 | 9.900 | 212,566 | +0.16(+1.64%) |
Apr 25, 2024 | 9.970 | 9.990 | 9.470 | 9.740 | 351,366 | -0.46(-4.51%) |
Apr 24, 2024 | 10.37 | 10.50 | 9.970 | 10.20 | 182,451 | -0.09(-0.87%) |
Apr 23, 2024 | 9.850 | 10.47 | 9.850 | 10.29 | 314,757 | +0.48(+4.89%) |
Apr 22, 2024 | 10.07 | 10.18 | 9.710 | 9.810 | 404,071 | -0.17(-1.70%) |
Apr 19, 2024 | 9.640 | 10.25 | 9.570 | 9.980 | 391,648 | +0.15(+1.53%) |
Apr 18, 2024 | 10.39 | 10.62 | 9.750 | 9.830 | 451,851 | -0.30(-2.96%) |
Apr 17, 2024 | 10.71 | 10.83 | 10.12 | 10.13 | 267,215 | -0.45(-4.25%) |
Apr 16, 2024 | 10.17 | 10.84 | 10.12 | 10.58 | 275,727 | +0.41(+4.03%) |
Apr 15, 2024 | 10.97 | 11.26 | 10.11 | 10.17 | 482,510 | -0.74(-6.78%) |
Apr 12, 2024 | 11.55 | 11.63 | 10.83 | 10.91 | 338,833 | -0.74(-6.35%) |
Apr 11, 2024 | 11.49 | 11.68 | 11.01 | 11.65 | 428,505 | +0.26(+2.28%) |
Apr 10, 2024 | 11.71 | 11.97 | 11.35 | 11.39 | 417,742 | -0.78(-6.41%) |
Apr 09, 2024 | 12.57 | 12.65 | 11.91 | 12.17 | 331,989 | -0.42(-3.34%) |
Apr 08, 2024 | 12.07 | 12.69 | 11.82 | 12.59 | 389,580 | +0.65(+5.44%) |
Apr 05, 2024 | 11.77 | 12.15 | 11.47 | 11.94 | 366,827 | +0.13(+1.10%) |
Apr 04, 2024 | 11.83 | 12.56 | 11.78 | 11.81 | 568,667 | +0.17(+1.46%) |
Apr 03, 2024 | 11.86 | 11.99 | 11.53 | 11.64 | 265,491 | -0.33(-2.76%) |
Apr 02, 2024 | 11.37 | 11.97 | 11.00 | 11.97 | 427,571 | +0.37(+3.19%) |
Apr 01, 2024 | 12.21 | 12.29 | 11.17 | 11.60 | 587,288 | -0.40(-3.33%) |
Mar 28, 2024 | 12.04 | 12.39 | 11.97 | 12.00 | 360,034 | -0.05(-0.41%) |
Mar 27, 2024 | 11.86 | 12.49 | 11.64 | 12.05 | 548,973 | +0.41(+3.52%) |
Mar 26, 2024 | 12.50 | 12.53 | 11.53 | 11.64 | 693,640 | -0.79(-6.36%) |
Mar 25, 2024 | 11.85 | 12.48 | 11.38 | 12.43 | 910,868 | +0.40(+3.33%) |
Mar 22, 2024 | 11.69 | 12.47 | 11.62 | 12.03 | 1,956,692 | +0.64(+5.62%) |
Mar 21, 2024 | 15.19 | 15.38 | 11.10 | 11.39 | 4,876,400 | -6.08(-34.80%) |
Mar 20, 2024 | 15.99 | 18.44 | 15.02 | 17.47 | 2,528,206 | +1.46(+9.12%) |
Mar 19, 2024 | 14.28 | 19.40 | 14.16 | 16.01 | 7,625,977 | +3.73(+30.37%) |
Mar 18, 2024 | 12.06 | 12.57 | 11.61 | 12.28 | 173,073 | +0.33(+2.76%) |
Mar 15, 2024 | 11.67 | 12.14 | 11.67 | 11.95 | 151,771 | +0.13(+1.10%) |
Mar 14, 2024 | 12.20 | 12.45 | 11.72 | 11.82 | 123,257 | -0.35(-2.88%) |
Mar 13, 2024 | 11.80 | 12.91 | 11.67 | 12.17 | 203,750 | +0.33(+2.79%) |
Mar 12, 2024 | 11.84 | 12.03 | 11.22 | 11.84 | 221,890 | -0.11(-0.92%) |
Mar 11, 2024 | 12.65 | 12.90 | 11.90 | 11.95 | 222,298 | -0.73(-5.76%) |
Mar 08, 2024 | 13.66 | 14.20 | 12.65 | 12.68 | 356,571 | -0.94(-6.90%) |
Mar 07, 2024 | 12.50 | 13.68 | 10.41 | 13.62 | 650,963 | +1.12(+8.96%) |
Mar 06, 2024 | 12.21 | 12.68 | 12.02 | 12.50 | 148,330 | +0.53(+4.43%) |
Mar 05, 2024 | 11.74 | 12.30 | 11.74 | 11.97 | 89,072 | -0.04(-0.33%) |
Mar 04, 2024 | 12.62 | 12.65 | 11.58 | 12.01 | 173,733 | -0.47(-3.77%) |
Mar 01, 2024 | 12.26 | 12.75 | 11.88 | 12.48 | 205,333 | +0.08(+0.65%) |
Feb 29, 2024 | 11.48 | 12.59 | 11.31 | 12.40 | 221,446 | +1.09(+9.64%) |
Feb 28, 2024 | 11.83 | 11.83 | 11.27 | 11.31 | 96,097 | -0.75(-6.22%) |
Feb 27, 2024 | 11.50 | 12.16 | 11.11 | 12.06 | 176,397 | +0.75(+6.63%) |
Feb 26, 2024 | 10.79 | 11.39 | 10.77 | 11.31 | 129,608 | +0.46(+4.24%) |
Feb 23, 2024 | 10.80 | 10.99 | 10.70 | 10.85 | 112,546 | +0.04(+0.37%) |
Feb 22, 2024 | 11.50 | 11.59 | 10.67 | 10.81 | 243,578 | -0.61(-5.34%) |
Feb 21, 2024 | 12.06 | 12.09 | 10.75 | 11.42 | 235,966 | -0.86(-7.00%) |
Feb 20, 2024 | 11.70 | 12.32 | 11.60 | 12.28 | 127,785 | +0.54(+4.60%) |
Feb 16, 2024 | 11.72 | 12.10 | 11.58 | 11.74 | 133,952 | -0.16(-1.34%) |
Feb 15, 2024 | 11.34 | 11.95 | 11.13 | 11.90 | 223,401 | +0.60(+5.31%) |
Feb 14, 2024 | 11.03 | 11.32 | 10.80 | 11.30 | 183,066 | +0.43(+3.96%) |
Feb 13, 2024 | 10.66 | 11.14 | 10.40 | 10.87 | 224,580 | -0.42(-3.72%) |
Feb 12, 2024 | 10.55 | 11.68 | 10.48 | 11.29 | 488,212 | +0.85(+8.14%) |
Feb 09, 2024 | 8.500 | 10.44 | 8.500 | 10.44 | 699,426 | +2.29(+28.10%) |
Feb 08, 2024 | 7.480 | 8.323 | 7.380 | 8.150 | 208,115 | +0.75(+10.14%) |
Feb 07, 2024 | 7.350 | 7.500 | 7.150 | 7.400 | 107,796 | +0.05(+0.68%) |
Feb 06, 2024 | 7.270 | 7.590 | 7.225 | 7.350 | 138,064 | +0.10(+1.38%) |
Feb 05, 2024 | 6.970 | 7.280 | 6.850 | 7.250 | 67,268 | +0.23(+3.28%) |
Feb 02, 2024 | 7.150 | 7.190 | 6.885 | 7.020 | 72,699 | -0.24(-3.31%) |