Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.17 | 10.23 | 9.960 | 9.990 | 2,346,808 | -0.26(-2.54%) |
Apr 29, 2024 | 10.38 | 10.52 | 10.24 | 10.25 | 1,955,745 | -0.03(-0.29%) |
Apr 26, 2024 | 10.26 | 10.32 | 10.11 | 10.28 | 1,714,709 | +0.11(+1.08%) |
Apr 25, 2024 | 10.40 | 10.47 | 10.02 | 10.17 | 4,002,521 | -0.37(-3.51%) |
Apr 24, 2024 | 10.71 | 10.78 | 10.49 | 10.54 | 1,821,018 | -0.17(-1.59%) |
Apr 23, 2024 | 10.82 | 10.93 | 10.68 | 10.71 | 5,091,023 | -0.11(-1.02%) |
Apr 22, 2024 | 10.70 | 10.91 | 10.66 | 10.82 | 4,620,529 | +0.21(+1.98%) |
Apr 19, 2024 | 10.27 | 10.66 | 10.24 | 10.61 | 2,888,016 | +0.28(+2.71%) |
Apr 18, 2024 | 10.56 | 10.59 | 10.32 | 10.33 | 1,725,749 | -0.22(-2.09%) |
Apr 17, 2024 | 10.61 | 10.65 | 10.48 | 10.55 | 3,013,059 | -0.01(-0.09%) |
Apr 16, 2024 | 10.61 | 10.72 | 10.48 | 10.56 | 2,800,442 | -0.10(-0.94%) |
Apr 15, 2024 | 10.66 | 10.81 | 10.59 | 10.66 | 2,750,920 | -0.02(-0.19%) |
Apr 12, 2024 | 11.07 | 11.07 | 10.56 | 10.68 | 2,248,224 | -0.54(-4.81%) |
Apr 11, 2024 | 11.33 | 11.41 | 11.15 | 11.22 | 1,693,240 | -0.05(-0.44%) |
Apr 10, 2024 | 11.36 | 11.46 | 11.14 | 11.27 | 2,453,491 | -0.48(-4.09%) |
Apr 09, 2024 | 11.60 | 11.77 | 11.49 | 11.75 | 2,082,600 | +0.15(+1.29%) |
Apr 08, 2024 | 11.69 | 11.82 | 11.49 | 11.60 | 1,541,698 | -0.12(-1.02%) |
Apr 05, 2024 | 11.37 | 11.79 | 11.21 | 11.72 | 2,737,946 | +0.26(+2.27%) |
Apr 04, 2024 | 11.43 | 11.61 | 11.38 | 11.46 | 2,990,825 | +0.09(+0.79%) |
Apr 03, 2024 | 11.28 | 11.41 | 11.11 | 11.37 | 4,269,483 | +0.00(+0.00%) |
Apr 02, 2024 | 11.53 | 11.53 | 11.35 | 11.37 | 2,058,106 | -0.38(-3.23%) |
Apr 01, 2024 | 11.70 | 11.77 | 11.51 | 11.75 | 2,454,717 | -0.03(-0.25%) |
Mar 28, 2024 | 11.87 | 11.71 | 11.71 | 11.78 | 2,475,945 | -0.08(-0.67%) |
Mar 27, 2024 | 11.51 | 11.87 | 11.32 | 11.86 | 2,526,969 | +0.43(+3.76%) |
Mar 26, 2024 | 11.54 | 11.74 | 11.32 | 11.43 | 1,946,156 | -0.11(-0.95%) |
Mar 25, 2024 | 11.55 | 11.69 | 11.44 | 11.54 | 1,342,915 | +0.01(+0.09%) |
Mar 22, 2024 | 11.72 | 11.76 | 11.45 | 11.53 | 1,750,589 | -0.16(-1.37%) |
Mar 21, 2024 | 12.08 | 12.24 | 11.66 | 11.69 | 2,189,291 | -0.31(-2.58%) |
Mar 20, 2024 | 11.78 | 12.01 | 11.62 | 12.00 | 3,008,796 | +0.16(+1.35%) |
Mar 19, 2024 | 11.58 | 11.94 | 11.53 | 11.84 | 5,683,192 | +0.26(+2.25%) |
Mar 18, 2024 | 11.47 | 11.84 | 11.38 | 11.58 | 2,330,195 | +0.10(+0.87%) |
Mar 15, 2024 | 11.49 | 11.72 | 11.37 | 11.48 | 5,488,378 | -0.06(-0.52%) |
Mar 14, 2024 | 11.71 | 11.79 | 11.42 | 11.54 | 4,508,897 | -0.27(-2.29%) |
Mar 13, 2024 | 11.73 | 11.91 | 11.66 | 11.81 | 6,375,626 | +0.02(+0.17%) |
Mar 12, 2024 | 12.13 | 12.18 | 11.71 | 11.79 | 3,779,037 | -0.34(-2.80%) |
Mar 11, 2024 | 12.32 | 12.44 | 12.00 | 12.13 | 1,657,961 | -0.17(-1.38%) |
Mar 08, 2024 | 12.50 | 12.61 | 12.14 | 12.30 | 4,714,409 | +0.01(+0.08%) |
Mar 07, 2024 | 12.66 | 12.76 | 12.26 | 12.29 | 5,597,420 | -0.31(-2.46%) |
Mar 06, 2024 | 13.49 | 13.49 | 12.37 | 12.60 | 3,752,691 | -0.75(-5.62%) |
Mar 05, 2024 | 13.40 | 13.53 | 13.19 | 13.35 | 2,072,621 | -0.11(-0.82%) |
Mar 04, 2024 | 13.29 | 13.49 | 12.99 | 13.46 | 1,781,425 | +0.17(+1.28%) |
Mar 01, 2024 | 12.95 | 13.60 | 12.95 | 13.29 | 2,764,155 | +0.47(+3.67%) |
Feb 29, 2024 | 13.15 | 13.18 | 12.52 | 12.82 | 3,997,245 | -0.13(-1.00%) |
Feb 28, 2024 | 13.49 | 13.80 | 12.52 | 12.95 | 4,695,478 | -0.90(-6.50%) |
Feb 27, 2024 | 13.92 | 14.02 | 13.76 | 13.85 | 5,004,565 | +0.07(+0.51%) |
Feb 26, 2024 | 13.55 | 13.89 | 13.53 | 13.78 | 2,691,811 | +0.25(+1.85%) |
Feb 23, 2024 | 13.48 | 13.63 | 13.41 | 13.53 | 7,667,269 | +0.13(+0.97%) |
Feb 22, 2024 | 13.50 | 13.57 | 13.34 | 13.40 | 2,659,839 | -0.16(-1.18%) |
Feb 21, 2024 | 13.53 | 13.71 | 13.39 | 13.56 | 2,021,124 | -0.14(-1.02%) |
Feb 20, 2024 | 13.60 | 13.84 | 13.49 | 13.70 | 3,005,250 | -0.06(-0.44%) |
Feb 16, 2024 | 13.89 | 13.94 | 13.63 | 13.76 | 4,403,260 | -0.24(-1.71%) |
Feb 15, 2024 | 13.30 | 14.03 | 13.27 | 14.00 | 3,351,380 | +0.82(+6.22%) |
Feb 14, 2024 | 12.91 | 13.31 | 12.78 | 13.18 | 2,436,488 | +0.38(+2.97%) |
Feb 13, 2024 | 13.26 | 13.28 | 12.69 | 12.80 | 3,725,448 | -0.97(-7.04%) |
Feb 12, 2024 | 13.60 | 13.78 | 13.38 | 13.77 | 2,565,137 | +0.22(+1.62%) |
Feb 09, 2024 | 13.48 | 13.61 | 13.34 | 13.55 | 2,830,428 | +0.22(+1.65%) |
Feb 08, 2024 | 13.11 | 13.35 | 12.99 | 13.33 | 1,600,464 | +0.33(+2.54%) |
Feb 07, 2024 | 12.97 | 13.03 | 12.66 | 13.00 | 2,852,601 | +0.02(+0.15%) |
Feb 06, 2024 | 12.61 | 13.00 | 12.48 | 12.98 | 1,994,685 | +0.28(+2.20%) |
Feb 05, 2024 | 12.25 | 12.75 | 12.20 | 12.70 | 2,189,384 | +0.26(+2.09%) |
Feb 02, 2024 | 12.43 | 12.51 | 11.99 | 12.44 | 2,415,577 | -0.23(-1.82%) |