Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.73 | 11.83 | 11.53 | 11.53 | 77,636 | -0.24(-2.04%) |
Apr 25, 2024 | 11.48 | 11.81 | 11.42 | 11.77 | 96,101 | +0.23(+1.99%) |
Apr 24, 2024 | 11.45 | 11.70 | 11.45 | 11.54 | 83,192 | -0.01(-0.09%) |
Apr 23, 2024 | 11.48 | 11.72 | 11.48 | 11.55 | 125,446 | +0.09(+0.79%) |
Apr 22, 2024 | 11.64 | 11.71 | 11.37 | 11.46 | 160,352 | -0.15(-1.29%) |
Apr 19, 2024 | 11.54 | 11.79 | 11.49 | 11.61 | 147,644 | +0.05(+0.43%) |
Apr 18, 2024 | 11.86 | 12.00 | 11.50 | 11.56 | 170,622 | -0.19(-1.62%) |
Apr 17, 2024 | 11.97 | 12.05 | 11.63 | 11.75 | 174,559 | -0.18(-1.51%) |
Apr 16, 2024 | 12.24 | 12.43 | 11.91 | 11.93 | 212,056 | -0.36(-2.93%) |
Apr 15, 2024 | 12.22 | 12.38 | 12.03 | 12.29 | 340,951 | +0.08(+0.66%) |
Apr 12, 2024 | 12.15 | 12.45 | 12.11 | 12.21 | 167,826 | -0.06(-0.49%) |
Apr 11, 2024 | 12.67 | 13.43 | 12.27 | 12.27 | 160,455 | -0.37(-2.93%) |
Apr 10, 2024 | 12.98 | 12.98 | 12.38 | 12.64 | 145,729 | -0.34(-2.62%) |
Apr 09, 2024 | 13.18 | 13.36 | 12.84 | 12.98 | 121,268 | -0.17(-1.29%) |
Apr 08, 2024 | 13.22 | 13.43 | 13.10 | 13.15 | 88,688 | +0.01(+0.08%) |
Apr 05, 2024 | 12.88 | 13.26 | 12.88 | 13.14 | 143,556 | +0.23(+1.78%) |
Apr 04, 2024 | 13.07 | 13.35 | 12.87 | 12.91 | 120,878 | -0.14(-1.07%) |
Apr 03, 2024 | 12.93 | 13.23 | 12.88 | 13.05 | 127,059 | +0.22(+1.71%) |
Apr 02, 2024 | 12.95 | 13.00 | 12.62 | 12.83 | 118,404 | -0.14(-1.08%) |
Apr 01, 2024 | 13.03 | 13.31 | 12.85 | 12.97 | 207,706 | -0.06(-0.46%) |
Mar 28, 2024 | 13.31 | 13.39 | 12.82 | 13.03 | 413,940 | -0.34(-2.54%) |
Mar 27, 2024 | 13.48 | 13.90 | 13.36 | 13.37 | 266,568 | +0.01(+0.07%) |
Mar 26, 2024 | 13.10 | 13.37 | 12.99 | 13.36 | 179,066 | +0.27(+2.06%) |
Mar 25, 2024 | 13.04 | 13.26 | 12.95 | 13.09 | 176,671 | +0.01(+0.08%) |
Mar 22, 2024 | 13.17 | 13.65 | 12.96 | 13.08 | 249,709 | +0.14(+1.08%) |
Mar 21, 2024 | 13.21 | 13.27 | 12.94 | 12.94 | 122,180 | -0.28(-2.12%) |
Mar 20, 2024 | 12.87 | 13.30 | 12.85 | 13.22 | 150,855 | +0.23(+1.77%) |
Mar 19, 2024 | 12.81 | 13.04 | 12.62 | 12.99 | 154,193 | -0.09(-0.69%) |
Mar 18, 2024 | 13.25 | 13.49 | 12.88 | 13.08 | 207,088 | -0.14(-1.06%) |
Mar 15, 2024 | 12.96 | 13.65 | 12.96 | 13.22 | 1,472,422 | +0.13(+0.99%) |
Mar 14, 2024 | 13.15 | 13.54 | 12.73 | 13.09 | 177,633 | -0.04(-0.30%) |
Mar 13, 2024 | 13.00 | 13.51 | 12.87 | 13.13 | 231,155 | +0.14(+1.08%) |
Mar 12, 2024 | 12.78 | 13.01 | 12.57 | 12.99 | 159,783 | +0.18(+1.41%) |
Mar 11, 2024 | 12.92 | 12.99 | 12.33 | 12.81 | 204,271 | -0.26(-1.99%) |
Mar 08, 2024 | 12.95 | 13.17 | 12.82 | 13.07 | 159,194 | +0.12(+0.93%) |
Mar 07, 2024 | 13.00 | 13.19 | 12.82 | 12.95 | 150,140 | -0.01(-0.08%) |
Mar 06, 2024 | 12.40 | 13.20 | 12.40 | 12.96 | 229,791 | +0.65(+5.28%) |
Mar 05, 2024 | 11.82 | 12.69 | 11.66 | 12.31 | 285,523 | +0.55(+4.68%) |
Mar 04, 2024 | 12.25 | 12.27 | 11.75 | 11.76 | 122,737 | -0.23(-1.92%) |
Mar 01, 2024 | 11.88 | 12.30 | 11.82 | 11.99 | 340,234 | +0.19(+1.61%) |
Feb 29, 2024 | 12.04 | 12.04 | 11.73 | 11.80 | 202,971 | +0.13(+1.11%) |
Feb 28, 2024 | 11.72 | 11.93 | 11.57 | 11.67 | 177,303 | +0.00(+0.00%) |
Feb 27, 2024 | 11.65 | 11.89 | 11.56 | 11.67 | 140,663 | +0.06(+0.52%) |
Feb 26, 2024 | 11.50 | 11.69 | 11.38 | 11.61 | 192,425 | +0.03(+0.26%) |
Feb 23, 2024 | 11.57 | 11.69 | 11.43 | 11.58 | 77,398 | -0.03(-0.26%) |
Feb 22, 2024 | 11.64 | 11.83 | 11.20 | 11.61 | 150,850 | -0.02(-0.17%) |
Feb 21, 2024 | 11.95 | 12.11 | 11.52 | 11.63 | 184,078 | -0.39(-3.24%) |
Feb 20, 2024 | 12.35 | 12.45 | 11.91 | 12.02 | 163,753 | -0.49(-3.92%) |
Feb 16, 2024 | 12.63 | 12.68 | 12.30 | 12.51 | 213,744 | -0.14(-1.11%) |
Feb 15, 2024 | 12.00 | 12.72 | 11.91 | 12.65 | 246,993 | +0.73(+6.12%) |
Feb 14, 2024 | 12.18 | 12.18 | 11.91 | 11.92 | 187,840 | -0.15(-1.24%) |
Feb 13, 2024 | 12.00 | 12.46 | 11.74 | 12.07 | 308,333 | -0.24(-1.95%) |
Feb 12, 2024 | 12.49 | 12.82 | 12.19 | 12.31 | 422,046 | -0.03(-0.24%) |
Feb 09, 2024 | 11.46 | 13.04 | 11.46 | 12.34 | 778,199 | +1.00(+8.82%) |
Feb 08, 2024 | 9.750 | 11.68 | 9.750 | 11.34 | 866,573 | +2.13(+23.13%) |
Feb 07, 2024 | 9.380 | 9.760 | 9.175 | 9.210 | 355,996 | -0.20(-2.13%) |
Feb 06, 2024 | 8.970 | 9.410 | 8.970 | 9.410 | 142,017 | +0.46(+5.14%) |
Feb 05, 2024 | 8.920 | 9.050 | 8.810 | 8.950 | 248,626 | -0.08(-0.89%) |
Feb 02, 2024 | 9.000 | 9.180 | 8.920 | 9.030 | 94,963 | -0.07(-0.77%) |