Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.94 | 11.03 | 10.78 | 10.85 | 613,410 | -0.15(-1.36%) |
Apr 25, 2024 | 11.27 | 11.41 | 10.98 | 11.00 | 495,710 | -0.22(-1.96%) |
Apr 24, 2024 | 12.44 | 12.52 | 10.87 | 11.22 | 966,517 | -0.73(-6.11%) |
Apr 23, 2024 | 11.88 | 11.98 | 11.71 | 11.95 | 316,983 | +0.12(+1.01%) |
Apr 22, 2024 | 11.98 | 12.00 | 11.81 | 11.83 | 376,246 | -0.11(-0.92%) |
Apr 19, 2024 | 11.61 | 11.96 | 11.61 | 11.94 | 468,547 | +0.24(+2.05%) |
Apr 18, 2024 | 11.63 | 11.78 | 11.57 | 11.70 | 369,575 | +0.12(+1.04%) |
Apr 17, 2024 | 11.63 | 11.84 | 11.57 | 11.58 | 381,135 | -0.02(-0.17%) |
Apr 16, 2024 | 11.46 | 11.66 | 11.37 | 11.60 | 325,271 | +0.06(+0.52%) |
Apr 15, 2024 | 11.65 | 11.70 | 11.47 | 11.54 | 415,847 | -0.09(-0.77%) |
Apr 12, 2024 | 11.78 | 11.84 | 11.55 | 11.63 | 261,194 | -0.21(-1.77%) |
Apr 11, 2024 | 11.87 | 11.92 | 11.71 | 11.84 | 360,764 | -0.03(-0.25%) |
Apr 10, 2024 | 11.92 | 12.06 | 11.80 | 11.87 | 477,306 | -0.39(-3.18%) |
Apr 09, 2024 | 12.19 | 12.29 | 12.10 | 12.26 | 386,237 | +0.06(+0.49%) |
Apr 08, 2024 | 12.29 | 12.32 | 12.15 | 12.20 | 544,450 | -0.01(-0.08%) |
Apr 05, 2024 | 12.22 | 12.31 | 12.07 | 12.21 | 201,513 | -0.07(-0.57%) |
Apr 04, 2024 | 12.47 | 12.62 | 12.23 | 12.28 | 290,804 | -0.11(-0.89%) |
Apr 03, 2024 | 12.18 | 12.43 | 12.07 | 12.39 | 362,462 | +0.09(+0.73%) |
Apr 02, 2024 | 12.34 | 12.40 | 12.12 | 12.30 | 476,213 | -0.19(-1.52%) |
Apr 01, 2024 | 12.51 | 12.55 | 12.30 | 12.49 | 429,627 | +0.01(+0.08%) |
Mar 28, 2024 | 12.53 | 12.62 | 12.46 | 12.48 | 398,437 | -0.05(-0.40%) |
Mar 27, 2024 | 12.21 | 12.53 | 12.19 | 12.53 | 252,037 | +0.38(+3.13%) |
Mar 26, 2024 | 12.15 | 12.28 | 12.09 | 12.15 | 317,805 | +0.00(+0.00%) |
Mar 25, 2024 | 12.22 | 12.29 | 12.14 | 12.15 | 247,293 | -0.02(-0.16%) |
Mar 22, 2024 | 12.43 | 12.48 | 12.16 | 12.17 | 254,963 | -0.21(-1.70%) |
Mar 21, 2024 | 12.43 | 12.51 | 12.37 | 12.38 | 504,586 | +0.00(+0.00%) |
Mar 20, 2024 | 12.32 | 12.43 | 12.22 | 12.38 | 299,582 | +0.02(+0.16%) |
Mar 19, 2024 | 12.02 | 12.40 | 12.02 | 12.36 | 372,021 | +0.34(+2.83%) |
Mar 18, 2024 | 12.04 | 12.12 | 11.97 | 12.02 | 483,802 | -0.08(-0.66%) |
Mar 15, 2024 | 12.04 | 12.31 | 12.03 | 12.10 | 1,143,817 | -0.02(-0.17%) |
Mar 14, 2024 | 12.09 | 12.19 | 12.01 | 12.12 | 383,970 | -0.04(-0.33%) |
Mar 13, 2024 | 12.24 | 12.44 | 12.14 | 12.16 | 371,091 | -0.14(-1.14%) |
Mar 12, 2024 | 12.41 | 12.46 | 12.25 | 12.30 | 274,980 | -0.14(-1.13%) |
Mar 11, 2024 | 12.60 | 12.67 | 12.33 | 12.44 | 356,927 | -0.33(-2.58%) |
Mar 08, 2024 | 12.80 | 12.98 | 12.71 | 12.77 | 373,778 | +0.09(+0.71%) |
Mar 07, 2024 | 12.89 | 13.00 | 12.63 | 12.68 | 438,328 | -0.13(-1.01%) |
Mar 06, 2024 | 12.69 | 12.87 | 12.61 | 12.81 | 485,409 | +0.14(+1.10%) |
Mar 05, 2024 | 12.60 | 12.77 | 12.56 | 12.67 | 548,134 | -0.01(-0.08%) |
Mar 04, 2024 | 12.78 | 12.85 | 12.52 | 12.68 | 592,486 | -0.16(-1.25%) |
Mar 01, 2024 | 12.72 | 12.87 | 12.54 | 12.84 | 637,245 | +0.08(+0.63%) |
Feb 29, 2024 | 12.88 | 12.91 | 12.50 | 12.76 | 1,068,954 | +0.07(+0.55%) |
Feb 28, 2024 | 12.48 | 12.74 | 12.40 | 12.69 | 699,352 | +0.14(+1.12%) |
Feb 27, 2024 | 12.48 | 12.60 | 12.43 | 12.55 | 401,684 | +0.09(+0.72%) |
Feb 26, 2024 | 12.27 | 12.67 | 12.27 | 12.46 | 642,390 | +0.18(+1.47%) |
Feb 23, 2024 | 12.18 | 12.29 | 11.96 | 12.28 | 532,815 | +0.08(+0.66%) |
Feb 22, 2024 | 12.03 | 12.22 | 11.95 | 12.20 | 718,325 | +0.09(+0.74%) |
Feb 21, 2024 | 12.03 | 12.13 | 11.90 | 12.11 | 553,375 | +0.02(+0.17%) |
Feb 20, 2024 | 12.04 | 12.28 | 11.86 | 12.09 | 752,936 | -0.08(-0.66%) |
Feb 16, 2024 | 12.41 | 12.62 | 12.12 | 12.17 | 927,821 | -0.25(-2.01%) |
Feb 15, 2024 | 12.46 | 12.50 | 12.06 | 12.42 | 1,085,671 | +0.39(+3.24%) |
Feb 14, 2024 | 11.90 | 12.12 | 10.66 | 12.03 | 1,775,920 | +2.57(+27.17%) |
Feb 13, 2024 | 9.480 | 9.590 | 9.340 | 9.460 | 861,671 | -0.24(-2.47%) |
Feb 12, 2024 | 9.460 | 9.785 | 9.455 | 9.700 | 657,673 | +0.26(+2.75%) |
Feb 09, 2024 | 9.380 | 9.490 | 9.270 | 9.440 | 879,609 | +0.07(+0.75%) |
Feb 08, 2024 | 9.160 | 9.380 | 9.080 | 9.370 | 404,755 | +0.22(+2.40%) |
Feb 07, 2024 | 9.200 | 9.210 | 9.060 | 9.150 | 379,323 | -0.05(-0.54%) |
Feb 06, 2024 | 9.050 | 9.360 | 9.040 | 9.200 | 588,655 | +0.19(+2.11%) |
Feb 05, 2024 | 9.190 | 9.270 | 8.980 | 9.010 | 675,044 | -0.30(-3.22%) |
Feb 02, 2024 | 9.470 | 9.630 | 9.280 | 9.310 | 549,066 | -0.28(-2.92%) |