Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.230 | 9.520 | 9.230 | 9.380 | 42,668 | +0.17(+1.79%) |
Apr 25, 2024 | 9.130 | 9.380 | 9.020 | 9.215 | 71,213 | -0.10(-1.02%) |
Apr 24, 2024 | 9.540 | 9.750 | 9.270 | 9.310 | 79,258 | -0.30(-3.12%) |
Apr 23, 2024 | 9.680 | 9.930 | 9.580 | 9.610 | 101,625 | -0.13(-1.33%) |
Apr 22, 2024 | 9.840 | 10.00 | 9.671 | 9.740 | 95,499 | -0.10(-1.02%) |
Apr 19, 2024 | 10.10 | 10.36 | 9.560 | 9.840 | 151,397 | -0.39(-3.81%) |
Apr 18, 2024 | 10.89 | 11.02 | 10.19 | 10.23 | 66,842 | -0.61(-5.63%) |
Apr 17, 2024 | 10.90 | 11.18 | 10.77 | 10.84 | 54,337 | -0.09(-0.82%) |
Apr 16, 2024 | 11.03 | 11.49 | 10.93 | 10.93 | 64,334 | -0.14(-1.26%) |
Apr 15, 2024 | 11.30 | 11.34 | 10.94 | 11.07 | 117,049 | -0.23(-2.04%) |
Apr 12, 2024 | 11.76 | 11.77 | 11.10 | 11.30 | 85,312 | -0.51(-4.32%) |
Apr 11, 2024 | 11.27 | 11.81 | 11.12 | 11.81 | 75,924 | +0.51(+4.51%) |
Apr 10, 2024 | 11.50 | 11.66 | 11.12 | 11.30 | 92,040 | -0.44(-3.75%) |
Apr 09, 2024 | 12.09 | 12.26 | 11.60 | 11.74 | 124,297 | -0.12(-1.01%) |
Apr 08, 2024 | 11.42 | 11.98 | 11.28 | 11.86 | 138,457 | +0.42(+3.67%) |
Apr 05, 2024 | 11.18 | 11.81 | 10.86 | 11.44 | 88,187 | +0.11(+0.97%) |
Apr 04, 2024 | 11.95 | 12.19 | 11.29 | 11.33 | 84,178 | -0.65(-5.43%) |
Apr 03, 2024 | 11.58 | 12.02 | 11.35 | 11.98 | 103,845 | +0.46(+3.99%) |
Apr 02, 2024 | 11.67 | 11.86 | 11.39 | 11.52 | 87,114 | -0.21(-1.79%) |
Apr 01, 2024 | 11.86 | 12.05 | 11.40 | 11.73 | 118,539 | -0.07(-0.59%) |
Mar 28, 2024 | 11.79 | 11.93 | 11.90 | 11.80 | 98,806 | -0.02(-0.17%) |
Mar 27, 2024 | 11.77 | 12.26 | 11.54 | 11.82 | 168,710 | +0.23(+1.98%) |
Mar 26, 2024 | 11.74 | 11.88 | 11.41 | 11.59 | 84,023 | +0.06(+0.52%) |
Mar 25, 2024 | 11.98 | 12.10 | 11.51 | 11.53 | 142,181 | -0.51(-4.24%) |
Mar 22, 2024 | 11.93 | 12.37 | 11.77 | 12.04 | 275,443 | +0.11(+0.92%) |
Mar 21, 2024 | 11.70 | 12.50 | 11.40 | 11.93 | 320,631 | +0.14(+1.19%) |
Mar 20, 2024 | 11.38 | 12.24 | 11.28 | 11.79 | 367,303 | +0.48(+4.24%) |
Mar 19, 2024 | 10.46 | 11.45 | 10.21 | 11.31 | 194,900 | +0.69(+6.50%) |
Mar 18, 2024 | 11.00 | 11.13 | 10.43 | 10.62 | 105,153 | -0.38(-3.45%) |
Mar 15, 2024 | 9.990 | 11.11 | 9.810 | 11.00 | 189,806 | +0.50(+4.76%) |
Mar 14, 2024 | 10.60 | 10.63 | 10.19 | 10.50 | 152,309 | -0.24(-2.23%) |
Mar 13, 2024 | 10.78 | 11.02 | 10.60 | 10.74 | 98,869 | -0.10(-0.92%) |
Mar 12, 2024 | 11.44 | 11.50 | 10.78 | 10.84 | 139,714 | -0.60(-5.24%) |
Mar 11, 2024 | 11.56 | 11.86 | 11.44 | 11.44 | 82,411 | -0.13(-1.12%) |
Mar 08, 2024 | 11.74 | 12.00 | 11.33 | 11.57 | 162,180 | -0.22(-1.87%) |
Mar 07, 2024 | 12.75 | 12.88 | 11.78 | 11.79 | 234,594 | -0.90(-7.09%) |
Mar 06, 2024 | 12.62 | 12.86 | 12.22 | 12.69 | 87,246 | +0.29(+2.34%) |
Mar 05, 2024 | 12.43 | 12.79 | 12.27 | 12.40 | 104,688 | -0.29(-2.29%) |
Mar 04, 2024 | 13.05 | 13.05 | 12.38 | 12.69 | 144,893 | -0.33(-2.53%) |
Mar 01, 2024 | 12.74 | 13.61 | 12.46 | 13.02 | 279,845 | +0.56(+4.49%) |
Feb 29, 2024 | 13.02 | 13.02 | 12.33 | 12.46 | 90,125 | -0.35(-2.73%) |
Feb 28, 2024 | 13.03 | 13.23 | 12.55 | 12.81 | 155,151 | -0.31(-2.36%) |
Feb 27, 2024 | 13.41 | 13.82 | 12.87 | 13.12 | 99,603 | +0.03(+0.23%) |
Feb 26, 2024 | 12.59 | 13.29 | 12.20 | 13.09 | 125,700 | +0.39(+3.07%) |
Feb 23, 2024 | 12.38 | 13.30 | 12.05 | 12.70 | 184,584 | +0.66(+5.48%) |
Feb 22, 2024 | 12.34 | 12.50 | 11.61 | 12.04 | 164,299 | -0.29(-2.35%) |
Feb 21, 2024 | 12.74 | 13.17 | 12.32 | 12.33 | 134,795 | -0.34(-2.68%) |
Feb 20, 2024 | 12.61 | 12.79 | 12.15 | 12.67 | 101,145 | +0.22(+1.77%) |
Feb 16, 2024 | 11.52 | 12.93 | 11.40 | 12.45 | 347,458 | +0.71(+6.05%) |
Feb 15, 2024 | 12.10 | 12.15 | 11.47 | 11.74 | 172,716 | -0.12(-1.01%) |
Feb 14, 2024 | 11.81 | 12.18 | 11.48 | 11.86 | 198,486 | +0.12(+1.02%) |
Feb 13, 2024 | 11.92 | 12.09 | 11.26 | 11.74 | 258,271 | -0.12(-1.01%) |
Feb 12, 2024 | 13.20 | 13.23 | 11.55 | 11.86 | 312,297 | -1.36(-10.29%) |
Feb 09, 2024 | 13.47 | 13.97 | 13.18 | 13.22 | 133,576 | -0.23(-1.71%) |
Feb 08, 2024 | 13.51 | 14.09 | 13.12 | 13.45 | 147,464 | +0.00(+0.00%) |
Feb 07, 2024 | 14.00 | 14.19 | 13.15 | 13.45 | 163,804 | -0.62(-4.41%) |
Feb 06, 2024 | 12.35 | 14.22 | 12.32 | 14.07 | 252,395 | +1.77(+14.39%) |
Feb 05, 2024 | 12.02 | 12.37 | 11.90 | 12.30 | 49,699 | +0.05(+0.41%) |
Feb 02, 2024 | 12.39 | 12.39 | 11.85 | 12.25 | 79,914 | +0.00(+0.00%) |