Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 10.37 | 10.84 | 10.18 | 10.67 | 697,741 | +0.60(+5.96%) |
May 02, 2024 | 10.56 | 10.56 | 9.890 | 10.07 | 968,451 | -0.33(-3.17%) |
May 01, 2024 | 10.15 | 10.78 | 9.930 | 10.40 | 952,661 | +0.23(+2.26%) |
Apr 30, 2024 | 9.860 | 10.32 | 9.205 | 10.17 | 759,750 | +0.01(+0.10%) |
Apr 29, 2024 | 9.990 | 10.32 | 9.910 | 10.16 | 344,108 | +0.21(+2.11%) |
Apr 26, 2024 | 9.870 | 10.09 | 9.510 | 9.950 | 434,481 | +0.12(+1.22%) |
Apr 25, 2024 | 9.870 | 10.05 | 9.460 | 9.830 | 1,281,773 | -0.32(-3.15%) |
Apr 24, 2024 | 10.00 | 10.20 | 9.900 | 10.15 | 546,692 | +0.15(+1.50%) |
Apr 23, 2024 | 9.890 | 10.40 | 9.760 | 10.00 | 575,233 | +0.13(+1.32%) |
Apr 22, 2024 | 10.11 | 10.14 | 9.760 | 9.870 | 806,213 | -0.06(-0.60%) |
Apr 19, 2024 | 9.810 | 10.16 | 9.350 | 9.930 | 744,449 | +0.03(+0.30%) |
Apr 18, 2024 | 10.64 | 10.76 | 9.783 | 9.900 | 764,863 | -0.81(-7.56%) |
Apr 17, 2024 | 10.91 | 11.05 | 10.65 | 10.71 | 513,600 | -0.11(-1.02%) |
Apr 16, 2024 | 10.75 | 10.99 | 10.60 | 10.82 | 320,836 | -0.03(-0.28%) |
Apr 15, 2024 | 10.91 | 11.34 | 10.73 | 10.85 | 676,249 | -0.01(-0.09%) |
Apr 12, 2024 | 11.46 | 11.73 | 10.64 | 10.86 | 681,923 | -0.69(-5.97%) |
Apr 11, 2024 | 11.10 | 11.57 | 10.90 | 11.55 | 643,361 | +0.61(+5.58%) |
Apr 10, 2024 | 11.18 | 11.24 | 10.85 | 10.94 | 721,404 | -0.59(-5.12%) |
Apr 09, 2024 | 11.30 | 11.65 | 11.12 | 11.53 | 693,298 | +0.26(+2.31%) |
Apr 08, 2024 | 10.99 | 11.32 | 10.68 | 11.27 | 613,563 | +0.57(+5.33%) |
Apr 05, 2024 | 10.81 | 11.25 | 10.51 | 10.70 | 773,387 | +0.19(+1.81%) |
Apr 04, 2024 | 11.15 | 11.31 | 10.39 | 10.51 | 562,144 | -0.57(-5.14%) |
Apr 03, 2024 | 10.78 | 11.28 | 10.67 | 11.08 | 472,284 | +0.24(+2.21%) |
Apr 02, 2024 | 11.45 | 11.45 | 10.63 | 10.84 | 1,087,620 | -0.05(-0.46%) |
Apr 01, 2024 | 11.25 | 11.27 | 10.70 | 10.89 | 1,049,436 | -0.43(-3.80%) |
Mar 28, 2024 | 11.21 | 11.50 | 10.79 | 11.32 | 499,221 | +0.12(+1.07%) |
Mar 27, 2024 | 11.01 | 11.45 | 10.88 | 11.20 | 458,304 | +0.25(+2.28%) |
Mar 26, 2024 | 11.13 | 11.42 | 10.90 | 10.95 | 432,189 | -0.02(-0.18%) |
Mar 25, 2024 | 11.19 | 11.36 | 10.78 | 10.97 | 659,900 | -0.26(-2.32%) |
Mar 22, 2024 | 11.38 | 11.54 | 11.15 | 11.23 | 1,128,457 | -0.32(-2.77%) |
Mar 21, 2024 | 11.82 | 11.83 | 11.24 | 11.55 | 881,895 | -0.08(-0.69%) |
Mar 20, 2024 | 11.43 | 11.73 | 11.12 | 11.63 | 1,117,540 | +0.08(+0.69%) |
Mar 19, 2024 | 11.00 | 11.85 | 10.65 | 11.55 | 1,481,287 | +0.47(+4.24%) |
Mar 18, 2024 | 11.54 | 11.68 | 10.95 | 11.08 | 1,607,501 | -0.47(-4.07%) |
Mar 15, 2024 | 12.14 | 12.14 | 11.22 | 11.55 | 5,010,551 | -0.02(-0.17%) |
Mar 14, 2024 | 12.50 | 12.60 | 11.20 | 11.57 | 1,504,665 | -0.93(-7.44%) |
Mar 13, 2024 | 12.19 | 13.59 | 12.19 | 12.50 | 894,538 | +0.36(+2.97%) |
Mar 12, 2024 | 13.02 | 13.35 | 11.70 | 12.14 | 1,204,286 | -0.86(-6.62%) |
Mar 11, 2024 | 13.05 | 13.79 | 12.80 | 13.00 | 990,601 | +0.00(+0.00%) |
Mar 08, 2024 | 14.16 | 14.44 | 12.84 | 13.00 | 564,003 | -1.07(-7.60%) |
Mar 07, 2024 | 14.45 | 14.65 | 13.55 | 14.07 | 483,251 | -0.24(-1.68%) |
Mar 06, 2024 | 13.85 | 14.58 | 13.74 | 14.31 | 725,572 | +0.48(+3.47%) |
Mar 05, 2024 | 14.52 | 14.81 | 13.45 | 13.83 | 447,947 | -0.73(-5.01%) |
Mar 04, 2024 | 15.24 | 15.32 | 14.20 | 14.56 | 508,203 | -0.24(-1.62%) |