Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.07 | 11.59 | 10.75 | 10.99 | 150,535 | -0.01(-0.09%) |
Apr 25, 2024 | 10.48 | 11.03 | 10.48 | 11.00 | 86,101 | +0.32(+3.00%) |
Apr 24, 2024 | 10.39 | 10.78 | 10.19 | 10.68 | 108,851 | +0.33(+3.19%) |
Apr 23, 2024 | 10.33 | 10.62 | 10.29 | 10.35 | 106,916 | +0.06(+0.58%) |
Apr 22, 2024 | 10.26 | 10.58 | 10.18 | 10.29 | 137,938 | +0.03(+0.29%) |
Apr 19, 2024 | 10.29 | 10.61 | 10.23 | 10.26 | 65,787 | -0.09(-0.87%) |
Apr 18, 2024 | 10.31 | 10.81 | 10.13 | 10.35 | 117,484 | +0.03(+0.29%) |
Apr 17, 2024 | 10.50 | 10.95 | 10.31 | 10.32 | 177,117 | -0.18(-1.71%) |
Apr 16, 2024 | 10.02 | 10.80 | 10.01 | 10.50 | 175,266 | +0.35(+3.45%) |
Apr 15, 2024 | 11.60 | 11.72 | 9.760 | 10.15 | 468,136 | -1.75(-14.71%) |
Apr 12, 2024 | 11.31 | 12.00 | 11.16 | 11.90 | 180,892 | +0.73(+6.54%) |
Apr 11, 2024 | 11.15 | 11.38 | 11.07 | 11.17 | 62,497 | -0.07(-0.62%) |
Apr 10, 2024 | 11.42 | 11.64 | 11.08 | 11.24 | 84,732 | -0.43(-3.68%) |
Apr 09, 2024 | 12.00 | 12.00 | 11.52 | 11.67 | 98,014 | -0.32(-2.67%) |
Apr 08, 2024 | 12.00 | 12.00 | 11.67 | 11.99 | 91,531 | +0.00(+0.00%) |
Apr 05, 2024 | 11.60 | 12.00 | 11.54 | 11.99 | 73,428 | +0.45(+3.90%) |
Apr 04, 2024 | 12.00 | 12.24 | 11.51 | 11.54 | 141,675 | -0.29(-2.45%) |
Apr 03, 2024 | 11.28 | 12.02 | 11.18 | 11.83 | 149,918 | +0.57(+5.06%) |
Apr 02, 2024 | 11.12 | 11.34 | 10.93 | 11.26 | 75,454 | +0.07(+0.63%) |
Apr 01, 2024 | 10.93 | 11.75 | 10.93 | 11.19 | 235,533 | +0.26(+2.38%) |
Mar 28, 2024 | 11.06 | 11.34 | 10.87 | 10.93 | 82,222 | -0.09(-0.82%) |
Mar 27, 2024 | 10.70 | 11.12 | 10.65 | 11.02 | 65,023 | +0.38(+3.62%) |
Mar 26, 2024 | 10.49 | 10.65 | 10.48 | 10.63 | 67,559 | +0.14(+1.38%) |
Mar 25, 2024 | 10.43 | 10.74 | 10.27 | 10.49 | 128,969 | -0.28(-2.60%) |
Mar 22, 2024 | 10.83 | 10.88 | 10.41 | 10.77 | 61,363 | -0.05(-0.46%) |
Mar 21, 2024 | 10.64 | 11.15 | 10.51 | 10.82 | 176,841 | +0.31(+2.95%) |
Mar 20, 2024 | 10.44 | 10.57 | 10.03 | 10.51 | 129,711 | +0.06(+0.57%) |
Mar 19, 2024 | 10.15 | 10.48 | 9.870 | 10.45 | 151,840 | +0.30(+2.96%) |
Mar 18, 2024 | 10.02 | 10.32 | 9.640 | 10.15 | 156,698 | +0.12(+1.20%) |
Mar 15, 2024 | 9.630 | 10.19 | 9.630 | 10.03 | 105,798 | +0.31(+3.19%) |
Mar 14, 2024 | 9.880 | 9.980 | 9.510 | 9.720 | 88,136 | -0.17(-1.72%) |
Mar 13, 2024 | 9.550 | 10.13 | 9.550 | 9.890 | 89,199 | +0.23(+2.38%) |
Mar 12, 2024 | 9.780 | 9.797 | 9.480 | 9.660 | 70,049 | -0.11(-1.13%) |
Mar 11, 2024 | 9.790 | 9.960 | 9.520 | 9.770 | 94,537 | +0.01(+0.10%) |
Mar 08, 2024 | 9.680 | 9.950 | 9.560 | 9.760 | 99,654 | +0.09(+0.93%) |
Mar 07, 2024 | 9.590 | 9.810 | 9.480 | 9.670 | 93,031 | +0.09(+0.94%) |
Mar 06, 2024 | 9.950 | 10.09 | 9.520 | 9.580 | 156,283 | -0.36(-3.62%) |
Mar 05, 2024 | 9.501 | 10.07 | 9.485 | 9.940 | 235,709 | +0.08(+0.81%) |
Mar 04, 2024 | 10.85 | 10.85 | 9.853 | 9.860 | 160,322 | -0.87(-8.09%) |
Mar 01, 2024 | 10.58 | 10.79 | 10.40 | 10.73 | 163,005 | +0.21(+1.99%) |
Feb 29, 2024 | 10.04 | 10.66 | 10.04 | 10.52 | 142,986 | +0.48(+4.77%) |
Feb 28, 2024 | 9.621 | 10.49 | 9.591 | 10.04 | 196,081 | +0.33(+3.39%) |
Feb 27, 2024 | 9.271 | 9.920 | 9.246 | 9.710 | 209,063 | +0.50(+5.42%) |
Feb 26, 2024 | 9.311 | 9.551 | 9.142 | 9.211 | 163,120 | -0.11(-1.18%) |
Feb 23, 2024 | 8.962 | 9.621 | 8.962 | 9.321 | 182,640 | +0.32(+3.55%) |
Feb 22, 2024 | 9.092 | 9.259 | 8.822 | 9.002 | 165,732 | -0.05(-0.55%) |
Feb 21, 2024 | 8.872 | 9.117 | 8.802 | 9.052 | 97,136 | +0.13(+1.45%) |
Feb 20, 2024 | 9.042 | 9.152 | 8.732 | 8.922 | 200,324 | -0.26(-2.83%) |
Feb 16, 2024 | 9.321 | 9.321 | 8.783 | 9.182 | 203,365 | -0.19(-2.02%) |
Feb 15, 2024 | 9.621 | 9.621 | 9.211 | 9.371 | 157,870 | -0.24(-2.49%) |
Feb 14, 2024 | 9.231 | 9.611 | 9.231 | 9.611 | 203,083 | +0.42(+4.56%) |
Feb 13, 2024 | 9.102 | 9.581 | 9.042 | 9.192 | 279,862 | -0.62(-6.31%) |
Feb 12, 2024 | 9.291 | 10.000 | 9.281 | 9.810 | 389,410 | +0.36(+3.80%) |
Feb 09, 2024 | 11.40 | 11.48 | 8.942 | 9.451 | 986,646 | -2.17(-18.64%) |
Feb 08, 2024 | 11.58 | 11.95 | 11.50 | 11.62 | 143,469 | +0.06(+0.52%) |
Feb 07, 2024 | 11.92 | 11.92 | 11.42 | 11.56 | 199,167 | -0.33(-2.77%) |
Feb 06, 2024 | 11.96 | 12.31 | 11.78 | 11.89 | 141,388 | +0.05(+0.42%) |
Feb 05, 2024 | 11.80 | 11.98 | 11.24 | 11.84 | 216,591 | +0.07(+0.59%) |
Feb 02, 2024 | 11.83 | 11.92 | 11.49 | 11.77 | 167,506 | -0.05(-0.42%) |