Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.79 | 11.79 | 11.16 | 11.27 | 73,197 | -0.68(-5.69%) |
Apr 29, 2024 | 11.69 | 12.02 | 11.59 | 11.95 | 98,880 | +0.27(+2.31%) |
Apr 26, 2024 | 11.29 | 11.76 | 11.29 | 11.68 | 94,350 | +0.45(+4.01%) |
Apr 25, 2024 | 11.06 | 11.27 | 10.91 | 11.23 | 97,769 | +0.03(+0.27%) |
Apr 24, 2024 | 11.02 | 11.27 | 10.98 | 11.20 | 95,986 | +0.15(+1.36%) |
Apr 23, 2024 | 11.41 | 11.59 | 11.03 | 11.05 | 95,938 | -0.31(-2.73%) |
Apr 22, 2024 | 11.15 | 11.47 | 10.94 | 11.36 | 72,473 | +0.27(+2.43%) |
Apr 19, 2024 | 10.98 | 11.15 | 10.94 | 11.09 | 96,329 | +0.05(+0.45%) |
Apr 18, 2024 | 11.21 | 11.45 | 11.00 | 11.04 | 89,805 | -0.23(-2.04%) |
Apr 17, 2024 | 11.25 | 11.35 | 11.06 | 11.27 | 88,499 | +0.13(+1.17%) |
Apr 16, 2024 | 11.33 | 11.49 | 11.13 | 11.14 | 130,834 | -0.35(-3.05%) |
Apr 15, 2024 | 12.13 | 12.28 | 11.45 | 11.49 | 103,745 | -0.56(-4.65%) |
Apr 12, 2024 | 12.01 | 12.79 | 11.96 | 12.05 | 122,252 | -0.07(-0.58%) |
Apr 11, 2024 | 11.94 | 12.21 | 11.90 | 12.12 | 142,486 | +0.18(+1.51%) |
Apr 10, 2024 | 12.28 | 12.56 | 11.82 | 11.94 | 136,817 | -0.70(-5.54%) |
Apr 09, 2024 | 13.23 | 13.25 | 12.46 | 12.64 | 120,438 | -0.59(-4.46%) |
Apr 08, 2024 | 13.31 | 13.49 | 13.21 | 13.23 | 68,547 | -0.02(-0.15%) |
Apr 05, 2024 | 13.45 | 13.52 | 13.10 | 13.25 | 72,295 | -0.25(-1.85%) |
Apr 04, 2024 | 13.76 | 13.92 | 13.29 | 13.50 | 123,865 | -0.25(-1.82%) |
Apr 03, 2024 | 13.48 | 14.01 | 13.48 | 13.75 | 125,095 | +0.27(+2.00%) |
Apr 02, 2024 | 13.28 | 13.65 | 13.05 | 13.48 | 111,384 | +0.16(+1.20%) |
Apr 01, 2024 | 13.25 | 14.35 | 13.20 | 13.32 | 310,195 | +0.07(+0.53%) |
Mar 28, 2024 | 11.50 | 13.37 | 11.50 | 13.25 | 318,235 | +1.88(+16.53%) |
Mar 27, 2024 | 11.02 | 11.48 | 10.95 | 11.37 | 148,703 | +0.45(+4.12%) |
Mar 26, 2024 | 11.29 | 11.36 | 10.92 | 10.92 | 82,576 | -0.30(-2.67%) |
Mar 25, 2024 | 10.91 | 11.31 | 10.81 | 11.22 | 96,073 | +0.32(+2.94%) |
Mar 22, 2024 | 11.19 | 11.29 | 10.90 | 10.90 | 95,010 | -0.27(-2.42%) |
Mar 21, 2024 | 11.17 | 11.32 | 11.10 | 11.17 | 118,564 | +0.03(+0.27%) |
Mar 20, 2024 | 11.22 | 11.25 | 10.94 | 11.14 | 85,773 | -0.04(-0.36%) |
Mar 19, 2024 | 10.83 | 11.25 | 10.83 | 11.18 | 81,964 | +0.32(+2.95%) |
Mar 18, 2024 | 11.12 | 11.12 | 10.86 | 10.86 | 99,449 | -0.37(-3.29%) |
Mar 15, 2024 | 11.09 | 11.25 | 11.00 | 11.23 | 126,817 | +0.02(+0.18%) |
Mar 14, 2024 | 10.99 | 11.52 | 10.99 | 11.21 | 122,691 | +0.26(+2.37%) |
Mar 13, 2024 | 11.13 | 11.13 | 10.82 | 10.95 | 183,652 | -0.18(-1.62%) |
Mar 12, 2024 | 11.22 | 11.22 | 11.00 | 11.13 | 67,323 | -0.09(-0.80%) |
Mar 11, 2024 | 11.16 | 11.31 | 11.13 | 11.22 | 60,876 | +0.06(+0.54%) |
Mar 08, 2024 | 11.53 | 11.75 | 11.13 | 11.16 | 68,877 | -0.24(-2.11%) |
Mar 07, 2024 | 11.49 | 11.62 | 11.29 | 11.40 | 99,473 | +0.07(+0.62%) |
Mar 06, 2024 | 11.46 | 11.64 | 11.29 | 11.33 | 94,475 | -0.04(-0.35%) |
Mar 05, 2024 | 11.82 | 11.98 | 11.36 | 11.37 | 82,568 | -0.51(-4.29%) |
Mar 04, 2024 | 12.31 | 12.31 | 11.87 | 11.88 | 90,145 | -0.28(-2.30%) |
Mar 01, 2024 | 12.49 | 12.73 | 12.02 | 12.16 | 144,190 | +0.48(+4.11%) |
Feb 29, 2024 | 11.63 | 11.80 | 11.60 | 11.68 | 70,729 | +0.15(+1.30%) |
Feb 28, 2024 | 11.55 | 11.82 | 11.52 | 11.53 | 55,404 | -0.13(-1.11%) |
Feb 27, 2024 | 11.61 | 11.69 | 11.45 | 11.66 | 72,031 | +0.10(+0.87%) |
Feb 26, 2024 | 11.25 | 11.73 | 11.25 | 11.56 | 64,527 | +0.28(+2.48%) |
Feb 23, 2024 | 11.44 | 11.51 | 11.16 | 11.28 | 43,523 | -0.19(-1.66%) |
Feb 22, 2024 | 11.75 | 11.80 | 11.30 | 11.47 | 90,548 | -0.19(-1.63%) |
Feb 21, 2024 | 11.76 | 11.83 | 11.54 | 11.66 | 30,767 | -0.10(-0.85%) |
Feb 20, 2024 | 11.96 | 12.00 | 11.52 | 11.76 | 91,285 | -0.33(-2.73%) |
Feb 16, 2024 | 12.33 | 12.47 | 12.04 | 12.09 | 74,605 | -0.34(-2.74%) |
Feb 15, 2024 | 11.90 | 12.54 | 11.90 | 12.43 | 116,317 | +0.51(+4.28%) |
Feb 14, 2024 | 11.49 | 12.02 | 11.48 | 11.92 | 76,088 | +0.58(+5.11%) |
Feb 13, 2024 | 11.45 | 11.63 | 11.14 | 11.34 | 118,269 | -0.42(-3.57%) |
Feb 12, 2024 | 11.71 | 12.10 | 11.63 | 11.76 | 88,824 | -0.05(-0.42%) |
Feb 09, 2024 | 11.71 | 12.05 | 11.71 | 11.81 | 77,142 | +0.19(+1.64%) |
Feb 08, 2024 | 11.18 | 11.87 | 11.18 | 11.62 | 66,612 | +0.41(+3.66%) |
Feb 07, 2024 | 11.71 | 11.74 | 11.17 | 11.21 | 71,130 | -0.50(-4.27%) |
Feb 06, 2024 | 11.52 | 11.74 | 11.46 | 11.71 | 77,215 | +0.24(+2.09%) |
Feb 05, 2024 | 11.59 | 11.71 | 11.17 | 11.47 | 69,921 | -0.28(-2.38%) |
Feb 02, 2024 | 11.78 | 11.85 | 11.57 | 11.75 | 59,029 | -0.09(-0.76%) |