Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 9.520 | 9.940 | 9.470 | 9.840 | 342,790 | +0.38(+4.02%) |
Apr 19, 2024 | 9.410 | 9.480 | 9.345 | 9.460 | 296,575 | +0.00(+0.00%) |
Apr 18, 2024 | 9.540 | 9.650 | 9.400 | 9.460 | 295,370 | -0.03(-0.32%) |
Apr 17, 2024 | 9.630 | 9.705 | 9.490 | 9.490 | 243,495 | -0.18(-1.86%) |
Apr 16, 2024 | 9.590 | 9.790 | 9.490 | 9.670 | 211,436 | +0.04(+0.42%) |
Apr 15, 2024 | 10.19 | 10.19 | 9.630 | 9.630 | 242,446 | -0.53(-5.22%) |
Apr 12, 2024 | 10.26 | 10.30 | 10.11 | 10.16 | 338,058 | -0.19(-1.84%) |
Apr 11, 2024 | 10.37 | 10.38 | 10.24 | 10.35 | 381,581 | +0.03(+0.29%) |
Apr 10, 2024 | 10.20 | 10.42 | 10.18 | 10.32 | 355,813 | -0.23(-2.18%) |
Apr 09, 2024 | 10.49 | 10.68 | 10.47 | 10.55 | 153,620 | +0.10(+0.96%) |
Apr 08, 2024 | 10.36 | 10.49 | 10.36 | 10.45 | 210,363 | +0.06(+0.58%) |
Apr 05, 2024 | 10.41 | 10.45 | 10.36 | 10.39 | 205,454 | -0.08(-0.76%) |
Apr 04, 2024 | 10.65 | 10.71 | 10.39 | 10.47 | 448,763 | -0.02(-0.19%) |
Apr 03, 2024 | 10.45 | 10.60 | 10.45 | 10.49 | 273,627 | -0.04(-0.38%) |
Apr 02, 2024 | 10.57 | 10.63 | 10.48 | 10.53 | 314,499 | -0.23(-2.14%) |
Apr 01, 2024 | 10.87 | 10.94 | 10.65 | 10.76 | 282,860 | -0.12(-1.10%) |
Mar 28, 2024 | 10.93 | 10.88 | 10.85 | 10.88 | 413,491 | -0.06(-0.55%) |
Mar 27, 2024 | 10.91 | 10.97 | 10.75 | 10.94 | 364,066 | +0.10(+0.92%) |
Mar 26, 2024 | 11.16 | 11.16 | 10.80 | 10.84 | 248,050 | -0.19(-1.72%) |
Mar 25, 2024 | 11.34 | 11.36 | 11.01 | 11.03 | 227,999 | -0.27(-2.39%) |
Mar 22, 2024 | 11.52 | 11.58 | 11.24 | 11.30 | 297,792 | -0.21(-1.82%) |
Mar 21, 2024 | 11.54 | 11.83 | 11.43 | 11.51 | 304,233 | -0.04(-0.35%) |
Mar 20, 2024 | 11.19 | 11.64 | 11.19 | 11.55 | 364,301 | +0.32(+2.85%) |
Mar 19, 2024 | 10.82 | 11.32 | 10.82 | 11.23 | 416,596 | +0.33(+3.03%) |
Mar 18, 2024 | 10.70 | 11.04 | 10.54 | 10.90 | 343,634 | +0.13(+1.21%) |
Mar 15, 2024 | 10.93 | 11.10 | 10.63 | 10.77 | 623,221 | -0.28(-2.53%) |
Mar 14, 2024 | 11.11 | 11.28 | 10.85 | 11.05 | 420,516 | -0.08(-0.72%) |
Mar 13, 2024 | 11.10 | 11.34 | 11.04 | 11.13 | 490,610 | +0.02(+0.18%) |
Mar 12, 2024 | 11.18 | 11.24 | 11.04 | 11.11 | 466,291 | -0.04(-0.36%) |
Mar 11, 2024 | 11.02 | 11.29 | 11.02 | 11.15 | 453,477 | +0.04(+0.31%) |
Mar 08, 2024 | 11.27 | 11.37 | 11.10 | 11.12 | 312,759 | -0.04(-0.31%) |
Mar 07, 2024 | 11.15 | 11.27 | 11.07 | 11.15 | 391,191 | +0.04(+0.41%) |
Mar 06, 2024 | 11.10 | 11.26 | 11.04 | 11.11 | 524,956 | +0.01(+0.09%) |
Mar 05, 2024 | 11.28 | 11.28 | 10.94 | 11.10 | 566,221 | -0.18(-1.64%) |
Mar 04, 2024 | 11.31 | 11.36 | 11.05 | 11.28 | 551,926 | -0.09(-0.79%) |
Mar 01, 2024 | 11.91 | 11.91 | 11.31 | 11.37 | 552,754 | -0.49(-4.13%) |
Feb 29, 2024 | 11.90 | 12.12 | 11.70 | 11.86 | 1,291,122 | +0.10(+0.85%) |
Feb 28, 2024 | 11.87 | 11.99 | 11.48 | 11.76 | 412,725 | -0.24(-2.00%) |
Feb 27, 2024 | 12.13 | 12.16 | 11.85 | 12.00 | 882,229 | -0.20(-1.60%) |
Feb 26, 2024 | 12.08 | 12.28 | 11.98 | 12.20 | 421,870 | +0.12(+1.04%) |
Feb 23, 2024 | 11.98 | 12.10 | 11.77 | 12.07 | 596,611 | +0.26(+2.20%) |
Feb 22, 2024 | 11.81 | 11.94 | 11.26 | 11.81 | 1,437,151 | +0.01(+0.08%) |
Feb 21, 2024 | 9.220 | 12.35 | 9.060 | 11.80 | 3,766,328 | -2.27(-16.13%) |
Feb 20, 2024 | 13.92 | 14.30 | 13.83 | 14.07 | 554,858 | -0.03(-0.21%) |
Feb 16, 2024 | 14.11 | 14.30 | 13.84 | 14.10 | 307,960 | -0.16(-1.12%) |
Feb 15, 2024 | 14.36 | 14.40 | 14.11 | 14.26 | 264,457 | +0.03(+0.21%) |
Feb 14, 2024 | 14.03 | 14.30 | 14.01 | 14.23 | 395,780 | +0.48(+3.49%) |
Feb 13, 2024 | 13.70 | 14.00 | 13.54 | 13.75 | 393,887 | -0.54(-3.78%) |
Feb 12, 2024 | 14.20 | 14.42 | 14.11 | 14.29 | 438,343 | +0.15(+1.06%) |
Feb 09, 2024 | 13.80 | 14.42 | 13.71 | 14.14 | 904,954 | +0.52(+3.82%) |
Feb 08, 2024 | 13.12 | 13.64 | 13.12 | 13.62 | 324,536 | +0.53(+4.05%) |
Feb 07, 2024 | 13.32 | 13.32 | 13.03 | 13.09 | 293,785 | -0.19(-1.43%) |
Feb 06, 2024 | 13.25 | 13.44 | 13.11 | 13.28 | 312,771 | +0.07(+0.53%) |
Feb 05, 2024 | 13.02 | 13.24 | 12.82 | 13.21 | 264,849 | +0.06(+0.46%) |
Feb 02, 2024 | 12.89 | 13.21 | 12.76 | 13.15 | 348,594 | +0.15(+1.15%) |