Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 11.52 | 11.65 | 11.36 | 11.54 | 266,354 | +0.21(+1.85%) |
Apr 19, 2024 | 11.23 | 11.43 | 11.21 | 11.33 | 171,252 | +0.04(+0.35%) |
Apr 18, 2024 | 11.45 | 11.45 | 11.19 | 11.29 | 130,461 | -0.05(-0.44%) |
Apr 17, 2024 | 11.43 | 11.56 | 11.31 | 11.34 | 143,256 | +0.03(+0.27%) |
Apr 16, 2024 | 11.37 | 11.49 | 11.23 | 11.31 | 162,466 | -0.17(-1.48%) |
Apr 15, 2024 | 11.50 | 11.59 | 11.25 | 11.48 | 219,789 | +0.09(+0.79%) |
Apr 12, 2024 | 11.70 | 11.78 | 11.31 | 11.39 | 280,386 | -0.41(-3.47%) |
Apr 11, 2024 | 11.87 | 11.91 | 11.67 | 11.80 | 135,912 | -0.08(-0.67%) |
Apr 10, 2024 | 11.89 | 12.15 | 11.76 | 11.88 | 216,228 | -0.40(-3.26%) |
Apr 09, 2024 | 12.33 | 12.44 | 12.16 | 12.28 | 150,550 | +0.05(+0.41%) |
Apr 08, 2024 | 12.28 | 12.44 | 12.16 | 12.23 | 245,283 | +0.12(+0.99%) |
Apr 05, 2024 | 11.92 | 12.12 | 11.70 | 12.11 | 210,639 | +0.15(+1.25%) |
Apr 04, 2024 | 12.23 | 12.48 | 11.90 | 11.96 | 402,544 | -0.19(-1.56%) |
Apr 03, 2024 | 11.84 | 12.19 | 11.77 | 12.15 | 239,631 | +0.31(+2.62%) |
Apr 02, 2024 | 11.88 | 12.00 | 11.71 | 11.84 | 151,120 | -0.14(-1.17%) |
Apr 01, 2024 | 11.86 | 12.01 | 11.70 | 11.98 | 217,481 | +0.18(+1.53%) |
Mar 28, 2024 | 11.92 | 11.79 | 11.79 | 11.80 | 269,957 | -0.18(-1.50%) |
Mar 27, 2024 | 11.84 | 11.99 | 11.84 | 11.98 | 193,568 | +0.23(+1.96%) |
Mar 26, 2024 | 12.07 | 12.23 | 11.72 | 11.75 | 198,918 | -0.18(-1.51%) |
Mar 25, 2024 | 11.74 | 11.95 | 11.72 | 11.93 | 161,170 | +0.20(+1.71%) |
Mar 22, 2024 | 11.81 | 11.98 | 11.67 | 11.73 | 198,286 | -0.04(-0.34%) |
Mar 21, 2024 | 11.54 | 12.33 | 11.50 | 11.77 | 339,078 | +0.28(+2.44%) |
Mar 20, 2024 | 11.33 | 11.63 | 11.22 | 11.49 | 237,712 | +0.15(+1.32%) |
Mar 19, 2024 | 11.45 | 11.53 | 11.30 | 11.34 | 151,879 | -0.17(-1.48%) |
Mar 18, 2024 | 11.44 | 11.60 | 11.30 | 11.51 | 300,195 | +0.24(+2.13%) |
Mar 15, 2024 | 11.14 | 11.37 | 10.85 | 11.27 | 515,921 | +0.06(+0.54%) |
Mar 14, 2024 | 11.46 | 11.52 | 11.06 | 11.21 | 259,314 | -0.37(-3.20%) |
Mar 13, 2024 | 11.24 | 11.65 | 11.24 | 11.58 | 274,225 | +0.27(+2.39%) |
Mar 12, 2024 | 11.10 | 11.50 | 11.08 | 11.31 | 397,551 | +0.30(+2.72%) |
Mar 11, 2024 | 10.41 | 11.18 | 10.35 | 11.01 | 500,661 | +0.67(+6.48%) |
Mar 08, 2024 | 10.15 | 10.35 | 9.770 | 10.34 | 453,117 | +0.25(+2.48%) |
Mar 07, 2024 | 9.200 | 10.22 | 9.170 | 10.09 | 638,592 | +1.44(+16.65%) |
Mar 06, 2024 | 8.800 | 8.825 | 8.510 | 8.650 | 187,176 | -0.07(-0.80%) |
Mar 05, 2024 | 8.780 | 8.890 | 8.680 | 8.720 | 244,146 | -0.11(-1.25%) |
Mar 04, 2024 | 9.020 | 9.190 | 8.820 | 8.830 | 253,399 | -0.17(-1.89%) |
Mar 01, 2024 | 8.951 | 9.118 | 8.785 | 9.000 | 334,484 | +0.10(+1.10%) |
Feb 29, 2024 | 8.530 | 8.917 | 8.501 | 8.902 | 1,109,681 | +0.41(+4.84%) |
Feb 28, 2024 | 8.530 | 8.687 | 8.363 | 8.491 | 771,047 | -0.14(-1.59%) |
Feb 27, 2024 | 8.716 | 8.927 | 8.598 | 8.628 | 774,591 | +0.03(+0.34%) |
Feb 26, 2024 | 8.530 | 8.608 | 8.403 | 8.598 | 223,044 | +0.02(+0.23%) |
Feb 23, 2024 | 8.452 | 8.589 | 8.339 | 8.579 | 281,748 | +0.15(+1.74%) |
Feb 22, 2024 | 8.354 | 8.461 | 8.314 | 8.432 | 272,585 | +0.02(+0.23%) |
Feb 21, 2024 | 8.226 | 8.412 | 8.177 | 8.412 | 248,922 | +0.10(+1.18%) |
Feb 20, 2024 | 8.530 | 8.569 | 8.314 | 8.314 | 305,496 | -0.34(-3.96%) |
Feb 16, 2024 | 8.598 | 8.736 | 8.491 | 8.657 | 143,922 | -0.04(-0.45%) |
Feb 15, 2024 | 8.363 | 8.716 | 8.363 | 8.696 | 151,057 | +0.41(+4.96%) |
Feb 14, 2024 | 8.207 | 8.334 | 8.158 | 8.285 | 169,837 | +0.13(+1.56%) |
Feb 13, 2024 | 8.589 | 8.589 | 8.089 | 8.158 | 313,611 | -0.71(-8.06%) |
Feb 12, 2024 | 8.745 | 8.941 | 8.745 | 8.873 | 147,299 | +0.16(+1.80%) |
Feb 09, 2024 | 8.696 | 8.731 | 8.530 | 8.716 | 126,818 | +0.05(+0.56%) |
Feb 08, 2024 | 8.647 | 8.726 | 8.579 | 8.667 | 117,751 | +0.02(+0.23%) |
Feb 07, 2024 | 8.912 | 8.912 | 8.589 | 8.647 | 116,685 | -0.22(-2.43%) |
Feb 06, 2024 | 8.892 | 9.044 | 8.853 | 8.863 | 164,062 | +0.03(+0.33%) |
Feb 05, 2024 | 8.941 | 8.956 | 8.726 | 8.834 | 192,158 | -0.30(-3.32%) |
Feb 02, 2024 | 9.137 | 9.225 | 9.010 | 9.137 | 317,738 | -0.21(-2.20%) |