Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.59 | 10.68 | 10.43 | 10.55 | 321,088 | -0.09(-0.85%) |
Apr 24, 2024 | 10.69 | 10.84 | 10.56 | 10.64 | 618,394 | -0.10(-0.93%) |
Apr 23, 2024 | 10.53 | 10.84 | 10.53 | 10.74 | 288,710 | +0.21(+1.99%) |
Apr 22, 2024 | 10.52 | 10.63 | 10.42 | 10.53 | 212,222 | +0.00(+0.00%) |
Apr 19, 2024 | 10.46 | 10.74 | 10.37 | 10.53 | 483,434 | +0.03(+0.29%) |
Apr 18, 2024 | 10.49 | 10.77 | 10.43 | 10.50 | 409,478 | +0.05(+0.48%) |
Apr 17, 2024 | 10.37 | 10.49 | 10.33 | 10.45 | 623,231 | +0.10(+0.97%) |
Apr 16, 2024 | 10.16 | 10.49 | 10.09 | 10.35 | 422,315 | +0.16(+1.57%) |
Apr 15, 2024 | 10.26 | 10.36 | 10.11 | 10.19 | 328,536 | -0.08(-0.78%) |
Apr 12, 2024 | 10.39 | 10.46 | 10.21 | 10.27 | 305,168 | -0.18(-1.72%) |
Apr 11, 2024 | 10.47 | 10.56 | 10.38 | 10.45 | 324,320 | -0.04(-0.38%) |
Apr 10, 2024 | 10.59 | 10.77 | 10.43 | 10.49 | 333,627 | -0.19(-1.78%) |
Apr 09, 2024 | 10.79 | 10.80 | 10.55 | 10.68 | 518,946 | -0.11(-1.02%) |
Apr 08, 2024 | 10.69 | 11.08 | 10.48 | 10.79 | 706,030 | +0.19(+1.79%) |
Apr 05, 2024 | 10.95 | 11.00 | 10.30 | 10.60 | 1,060,220 | -0.54(-4.85%) |
Apr 04, 2024 | 11.38 | 11.49 | 11.05 | 11.14 | 527,709 | -0.19(-1.68%) |
Apr 03, 2024 | 10.86 | 11.44 | 10.82 | 11.33 | 579,620 | +0.39(+3.56%) |
Apr 02, 2024 | 11.33 | 11.33 | 10.88 | 10.94 | 454,996 | -0.39(-3.44%) |
Apr 01, 2024 | 11.02 | 11.36 | 10.92 | 11.33 | 946,487 | +0.32(+2.91%) |
Mar 28, 2024 | 11.10 | 11.30 | 10.79 | 11.01 | 941,847 | -0.13(-1.17%) |
Mar 27, 2024 | 11.37 | 11.44 | 11.07 | 11.14 | 793,866 | -0.18(-1.59%) |
Mar 26, 2024 | 11.61 | 11.65 | 11.27 | 11.32 | 506,302 | -0.27(-2.33%) |
Mar 25, 2024 | 11.91 | 11.92 | 11.52 | 11.59 | 207,292 | -0.29(-2.44%) |
Mar 22, 2024 | 12.00 | 12.08 | 11.58 | 11.88 | 535,824 | -0.07(-0.59%) |
Mar 21, 2024 | 12.04 | 12.10 | 11.86 | 11.95 | 438,959 | -0.07(-0.58%) |
Mar 20, 2024 | 12.16 | 12.22 | 11.91 | 12.02 | 617,009 | -0.10(-0.83%) |
Mar 19, 2024 | 11.70 | 12.12 | 11.70 | 12.12 | 246,614 | +0.41(+3.50%) |
Mar 18, 2024 | 11.69 | 11.77 | 11.51 | 11.71 | 278,769 | +0.00(+0.00%) |
Mar 15, 2024 | 11.50 | 11.87 | 11.50 | 11.71 | 605,803 | +0.12(+1.04%) |
Mar 14, 2024 | 11.29 | 11.62 | 11.21 | 11.59 | 405,962 | +0.33(+2.93%) |
Mar 13, 2024 | 11.30 | 11.37 | 11.12 | 11.26 | 389,380 | -0.09(-0.79%) |
Mar 12, 2024 | 11.57 | 11.58 | 11.19 | 11.35 | 482,220 | -0.28(-2.41%) |
Mar 11, 2024 | 11.74 | 11.74 | 11.07 | 11.63 | 644,924 | -0.05(-0.43%) |
Mar 08, 2024 | 11.63 | 12.28 | 11.60 | 11.68 | 766,232 | +0.09(+0.78%) |
Mar 07, 2024 | 12.48 | 12.61 | 11.57 | 11.59 | 2,129,625 | -2.63(-18.50%) |
Mar 06, 2024 | 14.28 | 14.28 | 13.61 | 14.22 | 496,250 | +0.15(+1.07%) |
Mar 05, 2024 | 14.26 | 14.59 | 14.03 | 14.07 | 654,795 | -0.20(-1.40%) |
Mar 04, 2024 | 14.65 | 14.69 | 14.19 | 14.27 | 430,712 | -0.29(-1.99%) |
Mar 01, 2024 | 14.70 | 14.70 | 14.36 | 14.56 | 351,303 | -0.09(-0.61%) |
Feb 29, 2024 | 14.65 | 14.85 | 14.61 | 14.65 | 394,657 | +0.11(+0.76%) |
Feb 28, 2024 | 14.83 | 14.87 | 14.53 | 14.54 | 192,773 | -0.35(-2.35%) |
Feb 27, 2024 | 15.16 | 15.18 | 14.79 | 14.89 | 281,469 | -0.07(-0.47%) |
Feb 26, 2024 | 14.79 | 15.24 | 14.69 | 14.96 | 300,793 | +0.19(+1.29%) |
Feb 23, 2024 | 14.57 | 14.89 | 14.40 | 14.77 | 202,450 | +0.19(+1.30%) |
Feb 22, 2024 | 14.18 | 14.65 | 14.11 | 14.58 | 374,563 | +0.38(+2.68%) |
Feb 21, 2024 | 14.28 | 14.35 | 14.12 | 14.20 | 220,620 | -0.13(-0.91%) |
Feb 20, 2024 | 14.69 | 14.83 | 14.22 | 14.33 | 480,355 | -0.51(-3.44%) |
Feb 16, 2024 | 14.70 | 15.08 | 14.41 | 14.84 | 485,742 | +0.15(+1.02%) |
Feb 15, 2024 | 14.91 | 14.95 | 14.24 | 14.69 | 369,034 | -0.10(-0.68%) |
Feb 14, 2024 | 14.35 | 14.87 | 14.27 | 14.79 | 296,394 | +0.58(+4.08%) |
Feb 13, 2024 | 14.31 | 14.62 | 14.10 | 14.21 | 447,622 | -0.56(-3.79%) |
Feb 12, 2024 | 14.50 | 14.87 | 14.41 | 14.77 | 430,143 | +0.29(+2.00%) |
Feb 09, 2024 | 13.32 | 14.50 | 13.28 | 14.48 | 578,375 | +1.25(+9.45%) |
Feb 08, 2024 | 13.47 | 13.58 | 13.09 | 13.23 | 405,011 | -0.24(-1.78%) |
Feb 07, 2024 | 13.16 | 13.48 | 12.91 | 13.47 | 351,646 | +0.41(+3.14%) |
Feb 06, 2024 | 12.81 | 13.14 | 12.75 | 13.06 | 466,611 | +0.19(+1.48%) |
Feb 05, 2024 | 12.87 | 12.98 | 12.59 | 12.87 | 422,830 | -0.07(-0.54%) |
Feb 02, 2024 | 12.76 | 13.19 | 12.73 | 12.94 | 421,871 | +0.11(+0.86%) |