Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.91 | 12.96 | 12.59 | 12.64 | 5,587,702 | -0.71(-5.32%) |
Apr 29, 2024 | 13.19 | 13.43 | 13.06 | 13.35 | 7,099,743 | +0.23(+1.75%) |
Apr 26, 2024 | 13.18 | 13.37 | 13.02 | 13.12 | 8,496,733 | +0.62(+4.96%) |
Apr 25, 2024 | 12.38 | 12.60 | 12.14 | 12.50 | 6,969,301 | -0.25(-1.96%) |
Apr 24, 2024 | 12.41 | 12.90 | 12.34 | 12.75 | 19,387,398 | +1.26(+10.97%) |
Apr 23, 2024 | 11.13 | 11.63 | 11.10 | 11.49 | 16,501,052 | -0.25(-2.13%) |
Apr 22, 2024 | 11.13 | 11.77 | 11.04 | 11.74 | 7,141,057 | +0.83(+7.61%) |
Apr 19, 2024 | 10.95 | 11.05 | 10.84 | 10.91 | 3,694,501 | -0.16(-1.45%) |
Apr 18, 2024 | 11.04 | 11.18 | 10.92 | 11.07 | 3,966,862 | +0.04(+0.36%) |
Apr 17, 2024 | 11.17 | 11.24 | 10.96 | 11.03 | 3,595,214 | +0.04(+0.36%) |
Apr 16, 2024 | 11.09 | 11.16 | 10.87 | 10.99 | 3,930,268 | -0.27(-2.40%) |
Apr 15, 2024 | 11.60 | 11.71 | 11.18 | 11.26 | 6,543,781 | -0.22(-1.92%) |
Apr 12, 2024 | 11.95 | 11.95 | 11.48 | 11.48 | 5,480,763 | -0.75(-6.13%) |
Apr 11, 2024 | 12.05 | 12.51 | 12.00 | 12.23 | 6,166,136 | +0.55(+4.71%) |
Apr 10, 2024 | 11.75 | 11.94 | 11.52 | 11.68 | 5,264,815 | -0.25(-2.10%) |
Apr 09, 2024 | 11.42 | 11.95 | 11.40 | 11.93 | 9,064,660 | +0.85(+7.67%) |
Apr 08, 2024 | 10.94 | 11.27 | 10.93 | 11.08 | 3,357,807 | +0.21(+1.93%) |
Apr 05, 2024 | 10.94 | 10.98 | 10.79 | 10.87 | 2,738,580 | -0.19(-1.72%) |
Apr 04, 2024 | 11.41 | 11.45 | 11.01 | 11.06 | 3,791,232 | -0.27(-2.38%) |
Apr 03, 2024 | 11.29 | 11.39 | 11.18 | 11.33 | 3,158,320 | -0.20(-1.73%) |
Apr 02, 2024 | 11.42 | 11.82 | 11.34 | 11.53 | 8,081,420 | +0.37(+3.32%) |
Apr 01, 2024 | 11.48 | 11.71 | 11.15 | 11.16 | 6,451,074 | -0.04(-0.36%) |
Mar 28, 2024 | 11.28 | 11.27 | 11.27 | 11.20 | 7,606,151 | +0.17(+1.54%) |
Mar 27, 2024 | 10.42 | 11.04 | 10.37 | 11.03 | 9,651,955 | +0.56(+5.35%) |
Mar 26, 2024 | 10.74 | 10.76 | 10.42 | 10.47 | 6,508,205 | -0.27(-2.51%) |
Mar 25, 2024 | 10.88 | 10.89 | 10.69 | 10.74 | 7,457,556 | -0.19(-1.74%) |
Mar 22, 2024 | 10.99 | 11.14 | 10.86 | 10.93 | 8,089,702 | -0.27(-2.41%) |
Mar 21, 2024 | 11.21 | 11.48 | 11.10 | 11.20 | 27,432,672 | -1.08(-8.79%) |
Mar 20, 2024 | 12.18 | 12.31 | 11.98 | 12.28 | 4,572,454 | +0.45(+3.80%) |
Mar 19, 2024 | 11.70 | 11.85 | 11.54 | 11.83 | 2,604,063 | -0.01(-0.08%) |
Mar 18, 2024 | 11.99 | 12.12 | 11.48 | 11.84 | 6,222,514 | +0.06(+0.51%) |
Mar 15, 2024 | 11.79 | 12.03 | 11.67 | 11.78 | 5,111,543 | +0.12(+1.03%) |
Mar 14, 2024 | 12.50 | 12.50 | 11.34 | 11.66 | 13,731,238 | -0.85(-6.79%) |
Mar 13, 2024 | 12.84 | 13.20 | 12.45 | 12.51 | 8,385,105 | -0.18(-1.42%) |
Mar 12, 2024 | 12.97 | 13.19 | 12.51 | 12.69 | 11,104,731 | +0.08(+0.63%) |
Mar 11, 2024 | 11.96 | 12.86 | 11.93 | 12.61 | 15,043,297 | +1.48(+13.30%) |
Mar 08, 2024 | 10.64 | 11.23 | 10.62 | 11.13 | 9,404,530 | +0.53(+5.00%) |
Mar 07, 2024 | 9.890 | 10.78 | 9.860 | 10.60 | 16,177,922 | -0.21(-1.94%) |
Mar 06, 2024 | 10.80 | 11.19 | 10.79 | 10.81 | 13,205,397 | +0.65(+6.40%) |
Mar 05, 2024 | 10.24 | 10.59 | 9.990 | 10.16 | 6,157,959 | -0.21(-2.03%) |
Mar 04, 2024 | 10.30 | 10.82 | 10.10 | 10.37 | 9,986,933 | +0.32(+3.18%) |
Mar 01, 2024 | 9.970 | 10.22 | 9.960 | 10.05 | 5,083,771 | +0.37(+3.82%) |
Feb 29, 2024 | 9.770 | 9.960 | 9.630 | 9.680 | 5,031,495 | +0.01(+0.10%) |
Feb 28, 2024 | 9.890 | 9.980 | 9.650 | 9.670 | 4,443,442 | -0.64(-6.21%) |
Feb 27, 2024 | 10.40 | 10.47 | 10.25 | 10.31 | 4,230,910 | +0.18(+1.78%) |
Feb 26, 2024 | 10.10 | 10.23 | 10.02 | 10.13 | 3,734,367 | +0.11(+1.10%) |
Feb 23, 2024 | 10.28 | 10.37 | 9.870 | 10.02 | 5,449,484 | -0.26(-2.53%) |
Feb 22, 2024 | 10.35 | 10.44 | 10.06 | 10.28 | 4,487,036 | -0.03(-0.29%) |
Feb 21, 2024 | 10.45 | 10.63 | 10.26 | 10.31 | 4,374,053 | +0.12(+1.18%) |
Feb 20, 2024 | 10.16 | 10.23 | 9.960 | 10.19 | 4,613,612 | -0.17(-1.64%) |
Feb 16, 2024 | 10.43 | 10.72 | 10.32 | 10.36 | 6,294,640 | +0.22(+2.17%) |
Feb 15, 2024 | 10.05 | 10.15 | 9.945 | 10.14 | 3,044,023 | +0.11(+1.10%) |
Feb 14, 2024 | 9.880 | 10.10 | 9.850 | 10.03 | 4,098,167 | +0.40(+4.15%) |
Feb 13, 2024 | 9.890 | 10.07 | 9.600 | 9.630 | 4,875,629 | -0.57(-5.59%) |
Feb 12, 2024 | 9.950 | 10.50 | 9.930 | 10.20 | 4,597,719 | +0.32(+3.24%) |
Feb 09, 2024 | 9.780 | 9.925 | 9.530 | 9.880 | 4,385,808 | +0.15(+1.54%) |
Feb 08, 2024 | 9.720 | 9.910 | 9.550 | 9.730 | 5,577,250 | -0.01(-0.10%) |
Feb 07, 2024 | 9.490 | 9.815 | 9.400 | 9.740 | 8,948,574 | -0.46(-4.51%) |
Feb 06, 2024 | 9.700 | 10.26 | 9.501 | 10.20 | 13,670,778 | +1.11(+12.21%) |
Feb 05, 2024 | 9.030 | 9.160 | 8.870 | 9.090 | 5,652,555 | +0.15(+1.68%) |
Feb 02, 2024 | 9.100 | 9.118 | 8.860 | 8.940 | 5,642,609 | -0.41(-4.39%) |