Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.890 | 10.08 | 9.770 | 9.850 | 2,240,735 | -0.18(-1.79%) |
Apr 29, 2024 | 9.950 | 10.15 | 9.930 | 10.03 | 3,326,171 | +0.15(+1.52%) |
Apr 26, 2024 | 10.39 | 10.39 | 9.440 | 9.880 | 5,653,145 | -0.62(-5.90%) |
Apr 25, 2024 | 10.84 | 11.07 | 10.32 | 10.50 | 3,514,630 | -0.38(-3.49%) |
Apr 24, 2024 | 10.90 | 10.97 | 10.73 | 10.88 | 1,461,688 | -0.07(-0.64%) |
Apr 23, 2024 | 10.77 | 11.09 | 10.71 | 10.95 | 1,491,951 | +0.12(+1.11%) |
Apr 22, 2024 | 10.91 | 10.99 | 10.67 | 10.83 | 2,414,572 | -0.08(-0.73%) |
Apr 19, 2024 | 10.25 | 10.98 | 10.20 | 10.91 | 3,160,873 | +0.70(+6.86%) |
Apr 18, 2024 | 9.890 | 10.24 | 9.810 | 10.21 | 3,737,288 | +0.44(+4.50%) |
Apr 17, 2024 | 9.580 | 9.920 | 9.260 | 9.770 | 4,624,645 | +0.25(+2.63%) |
Apr 16, 2024 | 10.61 | 10.61 | 8.740 | 9.520 | 12,207,376 | -1.14(-10.69%) |
Apr 15, 2024 | 10.68 | 10.82 | 10.58 | 10.66 | 1,369,223 | -0.02(-0.19%) |
Apr 12, 2024 | 10.79 | 10.97 | 10.63 | 10.68 | 1,635,415 | -0.12(-1.11%) |
Apr 11, 2024 | 10.93 | 10.96 | 10.55 | 10.80 | 1,636,542 | +0.02(+0.19%) |
Apr 10, 2024 | 10.95 | 10.97 | 10.76 | 10.78 | 2,811,523 | -0.40(-3.58%) |
Apr 09, 2024 | 11.15 | 11.40 | 11.11 | 11.18 | 1,379,726 | +0.11(+0.99%) |
Apr 08, 2024 | 10.92 | 11.13 | 10.85 | 11.07 | 1,833,171 | +0.16(+1.47%) |
Apr 05, 2024 | 10.94 | 10.98 | 10.78 | 10.91 | 2,757,194 | -0.13(-1.18%) |
Apr 04, 2024 | 11.15 | 11.19 | 10.98 | 11.04 | 1,350,148 | -0.01(-0.09%) |
Apr 03, 2024 | 11.01 | 11.06 | 10.87 | 11.05 | 1,315,678 | +0.04(+0.36%) |
Apr 02, 2024 | 11.01 | 11.18 | 10.90 | 11.01 | 1,623,392 | -0.09(-0.81%) |
Apr 01, 2024 | 11.27 | 11.27 | 10.89 | 11.10 | 1,454,900 | -0.17(-1.51%) |
Mar 28, 2024 | 10.97 | 11.32 | 11.32 | 11.27 | 2,098,546 | +0.28(+2.55%) |
Mar 27, 2024 | 10.92 | 11.09 | 10.91 | 10.99 | 2,006,670 | +0.13(+1.20%) |
Mar 26, 2024 | 11.03 | 11.10 | 10.83 | 10.86 | 1,564,666 | -0.14(-1.27%) |
Mar 25, 2024 | 11.09 | 11.15 | 10.94 | 11.00 | 1,265,343 | -0.04(-0.36%) |
Mar 22, 2024 | 11.54 | 11.71 | 10.93 | 11.04 | 2,395,455 | -0.45(-3.92%) |
Mar 21, 2024 | 11.40 | 11.71 | 11.31 | 11.49 | 1,549,905 | +0.09(+0.79%) |
Mar 20, 2024 | 10.92 | 11.47 | 10.87 | 11.40 | 1,821,948 | +0.42(+3.83%) |
Mar 19, 2024 | 10.87 | 11.00 | 10.73 | 10.98 | 1,744,646 | +0.07(+0.64%) |
Mar 18, 2024 | 11.07 | 11.10 | 10.83 | 10.91 | 1,892,465 | -0.25(-2.24%) |
Mar 15, 2024 | 11.08 | 11.35 | 11.02 | 11.16 | 3,383,904 | +0.13(+1.18%) |
Mar 14, 2024 | 11.12 | 11.14 | 10.77 | 11.03 | 2,797,584 | -0.13(-1.16%) |
Mar 13, 2024 | 11.30 | 11.42 | 11.13 | 11.16 | 1,972,977 | -0.11(-0.98%) |
Mar 12, 2024 | 11.62 | 11.64 | 11.16 | 11.27 | 3,300,962 | -0.46(-3.92%) |
Mar 11, 2024 | 11.85 | 11.95 | 11.64 | 11.73 | 1,739,839 | -0.09(-0.76%) |
Mar 08, 2024 | 11.78 | 11.90 | 11.66 | 11.82 | 2,681,231 | +0.07(+0.60%) |
Mar 07, 2024 | 11.57 | 11.76 | 11.53 | 11.75 | 1,529,541 | +0.30(+2.62%) |
Mar 06, 2024 | 11.80 | 11.80 | 11.35 | 11.45 | 1,981,711 | -0.17(-1.46%) |
Mar 05, 2024 | 11.48 | 11.96 | 11.46 | 11.62 | 2,650,534 | +0.18(+1.57%) |
Mar 04, 2024 | 11.95 | 12.00 | 11.43 | 11.44 | 2,775,591 | -0.51(-4.27%) |
Mar 01, 2024 | 12.25 | 12.25 | 11.83 | 11.95 | 3,693,479 | -0.23(-1.89%) |
Feb 29, 2024 | 12.45 | 12.57 | 12.16 | 12.18 | 2,585,189 | -0.16(-1.30%) |
Feb 28, 2024 | 12.49 | 12.60 | 12.30 | 12.34 | 1,974,190 | -0.24(-1.91%) |
Feb 27, 2024 | 12.44 | 12.59 | 12.31 | 12.58 | 1,611,215 | +0.33(+2.69%) |
Feb 26, 2024 | 12.60 | 12.62 | 12.22 | 12.25 | 2,683,975 | -0.41(-3.24%) |
Feb 23, 2024 | 12.68 | 12.82 | 12.61 | 12.66 | 1,499,114 | -0.09(-0.71%) |
Feb 22, 2024 | 13.00 | 13.00 | 12.60 | 12.75 | 2,681,512 | -0.36(-2.75%) |
Feb 21, 2024 | 13.30 | 13.31 | 13.10 | 13.11 | 1,696,823 | -0.18(-1.35%) |
Feb 20, 2024 | 13.04 | 13.30 | 13.00 | 13.29 | 3,066,361 | +0.19(+1.45%) |
Feb 16, 2024 | 13.15 | 13.25 | 12.96 | 13.10 | 1,823,271 | -0.12(-0.91%) |
Feb 15, 2024 | 12.69 | 13.28 | 12.68 | 13.22 | 4,242,184 | +0.75(+6.01%) |
Feb 14, 2024 | 13.06 | 13.10 | 12.15 | 12.47 | 5,241,025 | -0.64(-4.88%) |
Feb 13, 2024 | 13.52 | 13.57 | 12.90 | 13.11 | 2,442,074 | -0.54(-3.96%) |
Feb 12, 2024 | 13.05 | 13.89 | 13.05 | 13.65 | 2,290,616 | +0.56(+4.28%) |
Feb 09, 2024 | 13.04 | 13.13 | 12.92 | 13.09 | 1,343,772 | +0.02(+0.15%) |
Feb 08, 2024 | 13.09 | 13.14 | 12.89 | 13.07 | 1,523,165 | -0.04(-0.31%) |
Feb 07, 2024 | 13.31 | 13.39 | 13.06 | 13.11 | 1,161,471 | -0.14(-1.06%) |
Feb 06, 2024 | 12.95 | 13.30 | 12.77 | 13.25 | 1,352,231 | +0.28(+2.16%) |
Feb 05, 2024 | 13.17 | 13.24 | 12.96 | 12.97 | 1,757,504 | -0.42(-3.14%) |
Feb 02, 2024 | 13.16 | 13.59 | 12.92 | 13.39 | 2,098,092 | +0.06(+0.45%) |