Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.07 | 10.57 | 10.04 | 10.36 | 483,785 | +0.26(+2.57%) |
Apr 25, 2024 | 10.23 | 10.38 | 10.04 | 10.10 | 370,012 | -0.23(-2.23%) |
Apr 24, 2024 | 10.26 | 10.38 | 10.12 | 10.33 | 430,659 | -0.10(-0.96%) |
Apr 23, 2024 | 10.27 | 10.55 | 10.22 | 10.43 | 297,967 | +0.15(+1.46%) |
Apr 22, 2024 | 10.52 | 10.56 | 10.26 | 10.28 | 280,042 | -0.21(-2.00%) |
Apr 19, 2024 | 10.10 | 10.56 | 10.10 | 10.49 | 276,113 | +0.33(+3.25%) |
Apr 18, 2024 | 10.36 | 10.38 | 10.09 | 10.16 | 284,448 | -0.18(-1.74%) |
Apr 17, 2024 | 10.20 | 10.37 | 10.00 | 10.34 | 472,895 | -0.10(-0.96%) |
Apr 16, 2024 | 10.76 | 10.76 | 10.42 | 10.44 | 361,062 | -0.24(-2.25%) |
Apr 15, 2024 | 10.92 | 11.06 | 10.66 | 10.68 | 419,923 | -0.21(-1.93%) |
Apr 12, 2024 | 10.74 | 10.90 | 10.67 | 10.89 | 384,560 | +0.10(+0.93%) |
Apr 11, 2024 | 10.85 | 10.85 | 10.71 | 10.79 | 207,212 | +0.00(+0.00%) |
Apr 10, 2024 | 10.63 | 10.90 | 10.46 | 10.79 | 571,832 | -0.10(-0.92%) |
Apr 09, 2024 | 11.06 | 11.21 | 10.87 | 10.89 | 317,993 | -0.17(-1.54%) |
Apr 08, 2024 | 10.95 | 11.25 | 10.90 | 11.06 | 301,937 | +0.16(+1.47%) |
Apr 05, 2024 | 10.91 | 11.05 | 10.88 | 10.90 | 298,856 | -0.05(-0.46%) |
Apr 04, 2024 | 11.15 | 11.28 | 10.92 | 10.95 | 359,524 | -0.27(-2.41%) |
Apr 03, 2024 | 11.03 | 11.38 | 11.03 | 11.22 | 387,178 | +0.16(+1.45%) |
Apr 02, 2024 | 11.15 | 11.27 | 10.83 | 11.06 | 552,299 | -0.24(-2.12%) |
Apr 01, 2024 | 11.79 | 11.79 | 11.19 | 11.30 | 421,305 | -0.64(-5.36%) |
Mar 28, 2024 | 11.70 | 12.05 | 11.70 | 11.94 | 285,492 | +0.28(+2.40%) |
Mar 27, 2024 | 11.59 | 11.68 | 11.57 | 11.66 | 264,292 | +0.17(+1.48%) |
Mar 26, 2024 | 11.56 | 11.64 | 11.49 | 11.49 | 285,291 | +0.01(+0.09%) |
Mar 25, 2024 | 11.59 | 11.70 | 11.45 | 11.48 | 243,350 | -0.14(-1.20%) |
Mar 22, 2024 | 11.88 | 11.88 | 11.60 | 11.62 | 134,126 | -0.17(-1.44%) |
Mar 21, 2024 | 11.84 | 11.89 | 11.73 | 11.79 | 297,010 | -0.02(-0.17%) |
Mar 20, 2024 | 11.50 | 11.91 | 11.45 | 11.81 | 470,349 | +0.25(+2.16%) |
Mar 19, 2024 | 11.53 | 11.70 | 11.49 | 11.56 | 286,748 | +0.05(+0.43%) |
Mar 18, 2024 | 11.73 | 11.80 | 11.51 | 11.51 | 319,110 | -0.23(-1.96%) |
Mar 15, 2024 | 11.89 | 12.07 | 11.67 | 11.74 | 580,179 | -0.19(-1.59%) |
Mar 14, 2024 | 12.05 | 12.05 | 11.68 | 11.93 | 377,078 | -0.18(-1.48%) |
Mar 13, 2024 | 12.12 | 12.24 | 11.95 | 12.11 | 293,056 | -0.07(-0.57%) |
Mar 12, 2024 | 12.11 | 12.18 | 11.95 | 12.18 | 341,070 | +0.08(+0.66%) |
Mar 11, 2024 | 12.15 | 12.31 | 12.04 | 12.10 | 180,566 | -0.10(-0.82%) |
Mar 08, 2024 | 12.41 | 12.59 | 12.20 | 12.20 | 209,198 | -0.08(-0.65%) |
Mar 07, 2024 | 12.14 | 12.33 | 12.14 | 12.28 | 269,149 | +0.16(+1.32%) |
Mar 06, 2024 | 12.02 | 12.30 | 11.93 | 12.12 | 340,629 | +0.16(+1.34%) |
Mar 05, 2024 | 12.32 | 12.32 | 11.96 | 11.96 | 254,237 | -0.31(-2.52%) |
Mar 04, 2024 | 12.60 | 12.77 | 12.25 | 12.27 | 400,553 | -0.31(-2.46%) |
Mar 01, 2024 | 12.77 | 12.84 | 12.46 | 12.58 | 200,588 | -0.18(-1.41%) |
Feb 29, 2024 | 12.97 | 13.12 | 12.73 | 12.76 | 296,094 | -0.13(-1.01%) |
Feb 28, 2024 | 12.85 | 13.07 | 12.80 | 12.89 | 464,196 | -0.09(-0.69%) |
Feb 27, 2024 | 12.92 | 13.02 | 12.48 | 12.98 | 686,759 | +0.30(+2.36%) |
Feb 26, 2024 | 12.52 | 12.94 | 12.38 | 12.68 | 612,194 | +0.28(+2.25%) |
Feb 23, 2024 | 12.50 | 12.52 | 12.33 | 12.40 | 157,243 | -0.07(-0.56%) |
Feb 22, 2024 | 12.42 | 12.47 | 12.29 | 12.47 | 256,818 | +0.03(+0.24%) |
Feb 21, 2024 | 12.46 | 12.46 | 12.27 | 12.44 | 219,096 | -0.01(-0.08%) |
Feb 20, 2024 | 12.32 | 12.60 | 12.23 | 12.45 | 226,554 | -0.01(-0.08%) |
Feb 16, 2024 | 12.86 | 12.86 | 12.46 | 12.46 | 267,502 | -0.45(-3.48%) |
Feb 15, 2024 | 12.91 | 12.99 | 12.67 | 12.91 | 318,940 | +0.12(+0.94%) |
Feb 14, 2024 | 12.98 | 13.03 | 12.71 | 12.79 | 350,783 | -0.02(-0.16%) |
Feb 13, 2024 | 12.98 | 13.15 | 12.76 | 12.81 | 308,975 | -0.41(-3.10%) |
Feb 12, 2024 | 13.14 | 13.32 | 13.14 | 13.22 | 345,734 | +0.02(+0.15%) |
Feb 09, 2024 | 12.92 | 13.23 | 12.73 | 13.20 | 240,882 | +0.30(+2.32%) |
Feb 08, 2024 | 12.83 | 12.90 | 12.68 | 12.90 | 268,261 | +0.02(+0.16%) |
Feb 07, 2024 | 12.87 | 12.94 | 12.76 | 12.88 | 234,042 | +0.06(+0.47%) |
Feb 06, 2024 | 12.62 | 13.11 | 12.56 | 12.82 | 270,916 | +0.14(+1.10%) |
Feb 05, 2024 | 12.77 | 12.78 | 12.62 | 12.68 | 389,446 | -0.23(-1.78%) |
Feb 02, 2024 | 12.81 | 13.12 | 12.61 | 12.91 | 288,155 | -0.09(-0.69%) |