Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.928 | 9.928 | 9.621 | 9.630 | 53,745 | -0.37(-3.67%) |
Apr 29, 2024 | 10.08 | 10.34 | 9.873 | 9.997 | 84,225 | -0.08(-0.79%) |
Apr 26, 2024 | 10.41 | 10.70 | 9.868 | 10.08 | 72,699 | -0.52(-4.86%) |
Apr 25, 2024 | 10.79 | 10.79 | 10.47 | 10.59 | 45,022 | -0.24(-2.20%) |
Apr 24, 2024 | 10.78 | 10.84 | 10.64 | 10.83 | 34,877 | -0.01(-0.14%) |
Apr 23, 2024 | 10.72 | 10.95 | 10.72 | 10.84 | 43,707 | +0.10(+0.97%) |
Apr 22, 2024 | 10.69 | 10.90 | 10.69 | 10.74 | 60,934 | +0.03(+0.28%) |
Apr 19, 2024 | 10.39 | 10.71 | 10.39 | 10.71 | 92,764 | +0.27(+2.56%) |
Apr 18, 2024 | 10.44 | 10.52 | 10.35 | 10.44 | 68,757 | +0.05(+0.48%) |
Apr 17, 2024 | 10.30 | 10.62 | 10.30 | 10.39 | 47,096 | -0.11(-1.04%) |
Apr 16, 2024 | 10.40 | 10.50 | 10.24 | 10.50 | 50,752 | +0.00(+0.00%) |
Apr 15, 2024 | 10.51 | 10.65 | 10.38 | 10.50 | 123,762 | +0.02(+0.19%) |
Apr 12, 2024 | 10.45 | 10.51 | 10.42 | 10.48 | 43,309 | +0.01(+0.09%) |
Apr 11, 2024 | 10.57 | 10.71 | 10.41 | 10.47 | 64,791 | +0.01(+0.09%) |
Apr 10, 2024 | 11.05 | 11.05 | 10.40 | 10.46 | 84,395 | -0.79(-7.04%) |
Apr 09, 2024 | 11.24 | 11.29 | 11.16 | 11.26 | 37,019 | +0.08(+0.71%) |
Apr 08, 2024 | 11.26 | 11.33 | 11.18 | 11.18 | 45,202 | +0.00(+0.00%) |
Apr 05, 2024 | 11.24 | 11.25 | 11.16 | 11.18 | 70,781 | -0.05(-0.44%) |
Apr 04, 2024 | 11.37 | 11.43 | 11.16 | 11.23 | 45,315 | -0.04(-0.35%) |
Apr 03, 2024 | 11.31 | 11.41 | 11.26 | 11.27 | 49,305 | -0.11(-0.96%) |
Apr 02, 2024 | 11.62 | 11.65 | 11.29 | 11.37 | 62,130 | -0.38(-3.20%) |
Apr 01, 2024 | 12.09 | 12.09 | 11.72 | 11.75 | 55,592 | -0.31(-2.55%) |
Mar 28, 2024 | 11.82 | 12.09 | 11.81 | 12.06 | 119,912 | +0.25(+2.10%) |
Mar 27, 2024 | 11.73 | 11.83 | 11.73 | 11.81 | 60,903 | +0.10(+0.85%) |
Mar 26, 2024 | 11.91 | 11.91 | 11.68 | 11.71 | 29,654 | -0.10(-0.84%) |
Mar 25, 2024 | 11.86 | 12.06 | 11.73 | 11.81 | 52,375 | +0.00(+0.00%) |
Mar 22, 2024 | 12.07 | 12.09 | 11.81 | 11.81 | 43,097 | -0.25(-2.05%) |
Mar 21, 2024 | 12.01 | 12.15 | 12.01 | 12.06 | 85,599 | +0.11(+0.91%) |
Mar 20, 2024 | 11.57 | 12.01 | 11.52 | 11.95 | 154,011 | +0.38(+3.25%) |
Mar 19, 2024 | 11.64 | 11.74 | 11.48 | 11.57 | 116,768 | -0.05(-0.43%) |
Mar 18, 2024 | 11.72 | 11.98 | 11.58 | 11.62 | 92,910 | -0.14(-1.18%) |
Mar 15, 2024 | 11.74 | 11.97 | 11.73 | 11.76 | 229,650 | +0.04(+0.34%) |
Mar 14, 2024 | 12.02 | 12.06 | 11.65 | 11.72 | 89,769 | -0.30(-2.47%) |
Mar 13, 2024 | 12.04 | 12.31 | 11.97 | 12.02 | 56,596 | +0.03(+0.25%) |
Mar 12, 2024 | 12.20 | 12.20 | 11.94 | 11.99 | 53,711 | -0.17(-1.39%) |
Mar 11, 2024 | 12.18 | 12.22 | 12.09 | 12.16 | 38,360 | +0.00(+0.00%) |
Mar 08, 2024 | 12.38 | 12.39 | 12.14 | 12.16 | 69,946 | -0.07(-0.57%) |
Mar 07, 2024 | 12.31 | 12.38 | 12.19 | 12.23 | 62,233 | +0.09(+0.73%) |
Mar 06, 2024 | 12.35 | 12.35 | 12.00 | 12.14 | 72,081 | -0.20(-1.61%) |
Mar 05, 2024 | 12.11 | 12.35 | 12.11 | 12.34 | 70,508 | +0.26(+2.13%) |
Mar 04, 2024 | 12.13 | 12.38 | 12.04 | 12.08 | 62,787 | -0.04(-0.33%) |
Mar 01, 2024 | 12.14 | 12.18 | 11.92 | 12.12 | 74,013 | -0.12(-0.97%) |
Feb 29, 2024 | 12.28 | 12.50 | 12.19 | 12.24 | 90,393 | +0.08(+0.65%) |
Feb 28, 2024 | 12.19 | 12.25 | 12.04 | 12.16 | 77,415 | -0.07(-0.57%) |
Feb 27, 2024 | 12.21 | 12.29 | 12.15 | 12.23 | 86,553 | +0.04(+0.33%) |
Feb 26, 2024 | 12.31 | 12.36 | 12.13 | 12.19 | 80,717 | -0.12(-0.97%) |
Feb 23, 2024 | 12.23 | 12.37 | 12.18 | 12.31 | 73,007 | +0.10(+0.81%) |
Feb 22, 2024 | 12.31 | 12.42 | 12.12 | 12.21 | 91,373 | -0.10(-0.80%) |
Feb 21, 2024 | 12.42 | 12.53 | 12.29 | 12.31 | 61,731 | -0.12(-0.96%) |
Feb 20, 2024 | 12.35 | 12.55 | 12.31 | 12.42 | 71,541 | -0.11(-0.87%) |
Feb 16, 2024 | 12.62 | 12.70 | 12.48 | 12.53 | 69,329 | -0.07(-0.55%) |
Feb 15, 2024 | 12.30 | 12.67 | 12.30 | 12.60 | 111,267 | +0.40(+3.25%) |
Feb 14, 2024 | 12.24 | 12.26 | 12.03 | 12.21 | 58,453 | +0.14(+1.15%) |
Feb 13, 2024 | 12.38 | 12.74 | 11.97 | 12.07 | 90,072 | -0.53(-4.17%) |
Feb 12, 2024 | 12.37 | 12.76 | 12.37 | 12.59 | 101,500 | +0.15(+1.19%) |
Feb 09, 2024 | 12.34 | 12.46 | 12.20 | 12.44 | 59,849 | +0.25(+2.03%) |
Feb 08, 2024 | 12.23 | 12.25 | 12.10 | 12.20 | 92,290 | +0.14(+1.15%) |
Feb 07, 2024 | 12.35 | 12.35 | 11.89 | 12.06 | 53,727 | -0.23(-1.84%) |
Feb 06, 2024 | 12.53 | 12.58 | 12.20 | 12.28 | 58,409 | -0.18(-1.42%) |
Feb 05, 2024 | 12.55 | 12.66 | 12.30 | 12.46 | 150,721 | -0.09(-0.71%) |
Feb 02, 2024 | 12.58 | 12.63 | 12.45 | 12.55 | 121,942 | -0.05(-0.39%) |