Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 11.13 | 11.31 | 10.78 | 11.19 | 250,663 | +0.20(+1.82%) |
Apr 17, 2024 | 10.91 | 11.03 | 10.54 | 10.99 | 77,616 | +0.00(+0.00%) |
Apr 16, 2024 | 11.72 | 11.92 | 10.94 | 10.99 | 36,562 | -0.73(-6.23%) |
Apr 15, 2024 | 11.25 | 11.76 | 11.03 | 11.72 | 89,121 | +0.53(+4.74%) |
Apr 12, 2024 | 11.00 | 11.19 | 10.89 | 11.19 | 166,575 | +0.19(+1.73%) |
Apr 11, 2024 | 11.02 | 11.61 | 10.92 | 11.00 | 80,609 | -0.05(-0.45%) |
Apr 10, 2024 | 11.03 | 11.11 | 10.90 | 11.05 | 143,042 | -0.04(-0.36%) |
Apr 09, 2024 | 11.08 | 11.16 | 10.93 | 11.09 | 23,427 | +0.03(+0.27%) |
Apr 08, 2024 | 11.23 | 11.38 | 11.05 | 11.06 | 12,841 | -0.08(-0.72%) |
Apr 05, 2024 | 11.05 | 11.47 | 10.74 | 11.14 | 51,974 | +0.12(+1.09%) |
Apr 04, 2024 | 11.03 | 11.48 | 10.84 | 11.02 | 123,412 | +0.03(+0.27%) |
Apr 03, 2024 | 11.03 | 11.08 | 10.80 | 10.99 | 204,753 | -0.05(-0.45%) |
Apr 02, 2024 | 11.16 | 11.22 | 10.78 | 11.04 | 191,259 | -0.04(-0.36%) |
Apr 01, 2024 | 10.56 | 11.23 | 10.56 | 11.08 | 210,738 | +0.42(+3.94%) |
Mar 28, 2024 | 10.71 | 10.87 | 10.59 | 10.66 | 46,334 | -0.05(-0.47%) |
Mar 27, 2024 | 11.18 | 11.47 | 10.71 | 10.71 | 40,781 | -0.38(-3.43%) |
Mar 26, 2024 | 10.54 | 11.33 | 10.47 | 11.09 | 176,176 | +0.54(+5.12%) |
Mar 25, 2024 | 10.71 | 10.81 | 10.26 | 10.55 | 95,294 | -0.22(-2.04%) |
Mar 22, 2024 | 10.44 | 10.89 | 10.44 | 10.77 | 138,283 | +0.18(+1.70%) |
Mar 21, 2024 | 11.07 | 11.34 | 10.13 | 10.59 | 221,754 | -0.41(-3.73%) |
Mar 20, 2024 | 10.80 | 11.61 | 10.65 | 11.00 | 377,018 | +0.11(+1.01%) |
Mar 19, 2024 | 10.88 | 11.19 | 10.62 | 10.89 | 231,836 | +0.08(+0.74%) |
Mar 18, 2024 | 11.07 | 11.31 | 10.68 | 10.81 | 223,325 | -0.09(-0.83%) |
Mar 15, 2024 | 10.09 | 11.58 | 10.09 | 10.90 | 97,919 | +0.73(+7.18%) |
Mar 14, 2024 | 10.55 | 10.58 | 9.250 | 10.17 | 93,730 | -0.13(-1.26%) |
Mar 13, 2024 | 9.250 | 10.87 | 9.250 | 10.30 | 131,213 | +1.05(+11.35%) |
Mar 12, 2024 | 8.480 | 9.390 | 8.050 | 9.250 | 343,015 | +0.89(+10.65%) |
Mar 11, 2024 | 8.220 | 8.380 | 7.955 | 8.360 | 47,926 | +0.25(+3.08%) |
Mar 08, 2024 | 8.280 | 8.330 | 7.810 | 8.110 | 22,914 | -0.07(-0.86%) |
Mar 07, 2024 | 8.360 | 8.480 | 7.910 | 8.180 | 27,923 | -0.28(-3.31%) |
Mar 06, 2024 | 8.480 | 8.495 | 7.680 | 8.460 | 86,962 | -0.04(-0.47%) |
Mar 05, 2024 | 8.070 | 8.590 | 7.710 | 8.500 | 99,719 | +0.37(+4.55%) |
Mar 04, 2024 | 8.420 | 8.755 | 6.820 | 8.130 | 49,593 | -0.37(-4.35%) |
Mar 01, 2024 | 8.870 | 9.085 | 8.330 | 8.500 | 48,717 | -0.38(-4.28%) |
Feb 29, 2024 | 8.480 | 8.900 | 8.250 | 8.880 | 138,398 | +0.65(+7.90%) |
Feb 28, 2024 | 8.720 | 8.730 | 8.020 | 8.230 | 18,557 | -0.49(-5.62%) |
Feb 27, 2024 | 8.050 | 8.960 | 7.824 | 8.720 | 54,083 | +0.69(+8.59%) |
Feb 26, 2024 | 7.500 | 8.070 | 7.500 | 8.030 | 57,946 | +0.53(+7.07%) |
Feb 23, 2024 | 7.440 | 7.710 | 7.350 | 7.500 | 59,431 | +0.06(+0.81%) |
Feb 22, 2024 | 7.770 | 7.770 | 7.310 | 7.440 | 85,611 | -0.27(-3.50%) |
Feb 21, 2024 | 7.910 | 8.000 | 7.590 | 7.710 | 55,021 | -0.27(-3.38%) |
Feb 20, 2024 | 8.050 | 8.181 | 7.885 | 7.980 | 20,574 | -0.02(-0.25%) |
Feb 16, 2024 | 7.940 | 8.240 | 7.267 | 8.000 | 39,601 | +0.00(+0.00%) |
Feb 15, 2024 | 8.130 | 8.150 | 7.930 | 8.000 | 111,054 | +0.00(+0.00%) |
Feb 14, 2024 | 8.100 | 8.300 | 7.870 | 8.000 | 1,104,582 | -0.03(-0.37%) |
Feb 13, 2024 | 8.330 | 8.490 | 8.000 | 8.030 | 32,762 | -0.46(-5.42%) |
Feb 12, 2024 | 8.200 | 8.980 | 7.975 | 8.490 | 367,522 | +0.44(+5.47%) |
Feb 09, 2024 | 8.000 | 8.192 | 7.605 | 8.050 | 223,427 | +0.05(+0.63%) |
Feb 08, 2024 | 7.940 | 8.280 | 7.785 | 8.000 | 58,068 | -0.04(-0.50%) |
Feb 07, 2024 | 7.630 | 8.350 | 7.450 | 8.040 | 67,491 | +0.41(+5.37%) |
Feb 06, 2024 | 7.550 | 7.890 | 7.260 | 7.630 | 244,878 | +0.05(+0.66%) |
Feb 05, 2024 | 7.600 | 7.600 | 6.900 | 7.580 | 107,837 | -0.07(-0.92%) |
Feb 02, 2024 | 7.800 | 8.053 | 7.360 | 7.650 | 102,869 | +0.02(+0.26%) |