Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.10 | 14.16 | 13.89 | 13.91 | 109,392 | -0.24(-1.69%) |
Apr 29, 2024 | 14.32 | 14.35 | 14.09 | 14.15 | 199,065 | +0.00(+0.00%) |
Apr 26, 2024 | 14.12 | 14.29 | 14.12 | 14.15 | 121,911 | -0.09(-0.63%) |
Apr 25, 2024 | 14.08 | 14.26 | 14.02 | 14.24 | 206,759 | +0.03(+0.21%) |
Apr 24, 2024 | 14.14 | 14.25 | 14.02 | 14.21 | 218,891 | +0.02(+0.14%) |
Apr 23, 2024 | 14.13 | 14.36 | 14.13 | 14.19 | 191,704 | +0.02(+0.14%) |
Apr 22, 2024 | 14.06 | 14.26 | 14.06 | 14.17 | 333,266 | +0.13(+0.92%) |
Apr 19, 2024 | 13.67 | 14.11 | 13.63 | 14.04 | 481,664 | +0.28(+2.02%) |
Apr 18, 2024 | 13.56 | 13.84 | 13.56 | 13.76 | 426,414 | +0.16(+1.17%) |
Apr 17, 2024 | 13.61 | 13.80 | 13.50 | 13.60 | 507,902 | +0.02(+0.15%) |
Apr 16, 2024 | 13.68 | 13.91 | 13.57 | 13.58 | 2,182,475 | +3.72(+37.66%) |
Apr 15, 2024 | 9.610 | 10.22 | 9.580 | 9.868 | 703,766 | +0.34(+3.55%) |
Apr 12, 2024 | 9.351 | 9.639 | 9.351 | 9.530 | 88,100 | +0.12(+1.27%) |
Apr 11, 2024 | 9.411 | 9.451 | 9.202 | 9.411 | 96,328 | +0.21(+2.27%) |
Apr 10, 2024 | 9.471 | 9.471 | 9.123 | 9.202 | 82,353 | -0.44(-4.54%) |
Apr 09, 2024 | 9.689 | 9.689 | 9.590 | 9.639 | 42,948 | +0.00(+0.00%) |
Apr 08, 2024 | 9.639 | 9.699 | 9.550 | 9.639 | 47,391 | +0.06(+0.62%) |
Apr 05, 2024 | 9.630 | 9.654 | 9.530 | 9.580 | 59,751 | -0.06(-0.62%) |
Apr 04, 2024 | 9.669 | 9.689 | 9.605 | 9.639 | 51,215 | +0.10(+1.04%) |
Apr 03, 2024 | 9.500 | 9.580 | 9.500 | 9.540 | 41,099 | +0.00(+0.00%) |
Apr 02, 2024 | 9.500 | 9.570 | 9.411 | 9.540 | 68,905 | -0.04(-0.41%) |
Apr 01, 2024 | 9.699 | 9.749 | 9.480 | 9.580 | 59,905 | -0.15(-1.53%) |
Mar 28, 2024 | 9.620 | 9.759 | 9.595 | 9.729 | 60,024 | +0.09(+0.93%) |
Mar 27, 2024 | 9.381 | 9.639 | 9.381 | 9.639 | 43,723 | +0.27(+2.86%) |
Mar 26, 2024 | 9.540 | 9.540 | 9.351 | 9.371 | 54,292 | -0.10(-1.05%) |
Mar 25, 2024 | 9.590 | 9.708 | 9.461 | 9.471 | 26,508 | -0.09(-0.94%) |
Mar 22, 2024 | 9.719 | 9.719 | 9.550 | 9.560 | 32,499 | -0.15(-1.54%) |
Mar 21, 2024 | 9.739 | 9.799 | 9.639 | 9.709 | 53,015 | -0.03(-0.31%) |
Mar 20, 2024 | 9.371 | 9.808 | 9.336 | 9.739 | 57,954 | +0.35(+3.70%) |
Mar 19, 2024 | 9.272 | 9.480 | 9.272 | 9.391 | 53,368 | +0.14(+1.50%) |
Mar 18, 2024 | 9.322 | 9.401 | 9.252 | 9.252 | 65,655 | -0.04(-0.43%) |
Mar 15, 2024 | 9.441 | 9.590 | 9.282 | 9.292 | 345,939 | -0.18(-1.89%) |
Mar 14, 2024 | 9.699 | 9.699 | 9.461 | 9.471 | 58,517 | -0.26(-2.66%) |
Mar 13, 2024 | 9.709 | 9.908 | 9.679 | 9.729 | 37,513 | +0.02(+0.20%) |
Mar 12, 2024 | 9.808 | 9.828 | 9.709 | 9.709 | 56,700 | -0.11(-1.11%) |
Mar 11, 2024 | 9.848 | 9.858 | 9.779 | 9.818 | 21,346 | -0.04(-0.40%) |
Mar 08, 2024 | 9.948 | 9.997 | 9.838 | 9.858 | 39,741 | -0.01(-0.10%) |
Mar 07, 2024 | 9.858 | 9.977 | 9.789 | 9.868 | 41,822 | +0.08(+0.81%) |
Mar 06, 2024 | 9.818 | 9.888 | 9.639 | 9.789 | 60,503 | -0.01(-0.10%) |
Mar 05, 2024 | 9.620 | 9.818 | 9.620 | 9.799 | 46,784 | +0.19(+1.96%) |
Mar 04, 2024 | 9.649 | 9.779 | 9.540 | 9.610 | 44,894 | -0.09(-0.92%) |
Mar 01, 2024 | 9.689 | 9.739 | 9.600 | 9.699 | 58,009 | -0.04(-0.41%) |
Feb 29, 2024 | 9.818 | 9.858 | 9.659 | 9.739 | 42,689 | +0.11(+1.14%) |
Feb 28, 2024 | 9.868 | 10.09 | 9.600 | 9.630 | 47,803 | -0.27(-2.71%) |
Feb 27, 2024 | 9.808 | 9.918 | 9.789 | 9.898 | 34,247 | +0.14(+1.43%) |
Feb 26, 2024 | 9.799 | 9.963 | 9.630 | 9.759 | 46,986 | +0.06(+0.61%) |
Feb 23, 2024 | 9.669 | 9.759 | 9.620 | 9.699 | 21,756 | +0.01(+0.10%) |
Feb 22, 2024 | 9.818 | 9.869 | 9.631 | 9.689 | 47,124 | -0.18(-1.81%) |
Feb 21, 2024 | 10.05 | 10.05 | 9.750 | 9.868 | 47,147 | -0.18(-1.78%) |
Feb 20, 2024 | 10.06 | 10.17 | 10.01 | 10.05 | 26,522 | -0.08(-0.79%) |
Feb 16, 2024 | 10.33 | 10.33 | 10.10 | 10.13 | 45,594 | -0.17(-1.64%) |
Feb 15, 2024 | 10.01 | 10.34 | 9.958 | 10.30 | 45,321 | +0.37(+3.70%) |
Feb 14, 2024 | 9.977 | 10.01 | 9.769 | 9.928 | 36,479 | +0.10(+1.01%) |
Feb 13, 2024 | 10.05 | 10.10 | 9.709 | 9.828 | 93,852 | -0.47(-4.54%) |
Feb 12, 2024 | 9.967 | 10.42 | 9.967 | 10.30 | 84,583 | +0.35(+3.50%) |
Feb 09, 2024 | 9.849 | 9.948 | 9.780 | 9.948 | 91,570 | +0.15(+1.51%) |
Feb 08, 2024 | 9.672 | 9.800 | 9.672 | 9.800 | 43,479 | +0.10(+1.02%) |
Feb 07, 2024 | 9.800 | 9.800 | 9.524 | 9.701 | 67,018 | -0.09(-0.91%) |
Feb 06, 2024 | 9.849 | 9.948 | 9.760 | 9.790 | 48,215 | -0.09(-0.90%) |
Feb 05, 2024 | 10.11 | 10.12 | 9.869 | 9.879 | 65,829 | -0.25(-2.43%) |
Feb 02, 2024 | 10.24 | 10.29 | 10.12 | 10.12 | 68,559 | -0.29(-2.74%) |