Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.87 | 11.09 | 10.71 | 10.71 | 2,837,526 | -1.04(-8.85%) |
Apr 29, 2024 | 11.60 | 11.75 | 11.46 | 11.75 | 8,503,538 | +0.17(+1.47%) |
Apr 26, 2024 | 11.54 | 11.81 | 11.54 | 11.58 | 5,679,652 | +0.33(+2.93%) |
Apr 25, 2024 | 11.15 | 11.28 | 11.09 | 11.25 | 1,005,917 | -0.02(-0.18%) |
Apr 24, 2024 | 11.17 | 11.27 | 11.15 | 11.27 | 1,430,456 | -0.13(-1.14%) |
Apr 23, 2024 | 11.28 | 11.40 | 11.27 | 11.40 | 943,819 | +0.33(+2.98%) |
Apr 22, 2024 | 11.00 | 11.14 | 10.99 | 11.07 | 1,458,610 | +0.28(+2.59%) |
Apr 19, 2024 | 10.85 | 10.90 | 10.72 | 10.79 | 3,433,680 | -0.17(-1.55%) |
Apr 18, 2024 | 10.95 | 11.14 | 10.90 | 10.96 | 1,618,806 | +0.13(+1.20%) |
Apr 17, 2024 | 10.84 | 10.93 | 10.78 | 10.83 | 900,481 | +0.33(+3.14%) |
Apr 16, 2024 | 10.58 | 10.60 | 10.49 | 10.50 | 894,039 | -0.17(-1.59%) |
Apr 15, 2024 | 10.82 | 10.88 | 10.67 | 10.67 | 1,942,725 | +0.12(+1.14%) |
Apr 12, 2024 | 10.58 | 10.69 | 10.53 | 10.55 | 1,753,181 | -0.26(-2.41%) |
Apr 11, 2024 | 10.86 | 10.86 | 10.69 | 10.81 | 2,015,932 | -0.32(-2.88%) |
Apr 10, 2024 | 11.10 | 11.23 | 11.02 | 11.13 | 1,666,726 | -0.27(-2.37%) |
Apr 09, 2024 | 11.56 | 11.56 | 11.32 | 11.40 | 1,063,848 | -0.13(-1.13%) |
Apr 08, 2024 | 11.53 | 11.58 | 11.50 | 11.53 | 1,009,673 | +0.15(+1.30%) |
Apr 05, 2024 | 11.40 | 11.46 | 11.35 | 11.38 | 1,987,460 | -0.14(-1.25%) |
Apr 04, 2024 | 11.73 | 11.77 | 11.50 | 11.53 | 1,676,090 | +0.03(+0.25%) |
Apr 03, 2024 | 11.44 | 11.56 | 11.44 | 11.50 | 1,156,310 | +0.11(+0.93%) |
Apr 02, 2024 | 11.36 | 11.40 | 11.30 | 11.39 | 1,241,813 | +0.07(+0.60%) |
Apr 01, 2024 | 11.48 | 11.50 | 11.28 | 11.32 | 674,159 | -0.10(-0.84%) |
Mar 28, 2024 | 11.54 | 11.57 | 11.39 | 11.42 | 1,280,574 | -0.01(-0.08%) |
Mar 27, 2024 | 11.37 | 11.43 | 11.35 | 11.43 | 702,681 | +0.13(+1.11%) |
Mar 26, 2024 | 11.25 | 11.35 | 11.25 | 11.30 | 754,001 | +0.06(+0.51%) |
Mar 25, 2024 | 11.29 | 11.38 | 11.23 | 11.25 | 1,507,003 | -0.13(-1.10%) |
Mar 22, 2024 | 11.37 | 11.41 | 11.31 | 11.37 | 989,795 | +0.10(+0.85%) |
Mar 21, 2024 | 11.32 | 11.36 | 11.26 | 11.28 | 3,087,899 | +0.15(+1.39%) |
Mar 20, 2024 | 10.90 | 11.15 | 10.88 | 11.12 | 953,922 | +0.13(+1.23%) |
Mar 19, 2024 | 10.95 | 11.02 | 10.92 | 10.99 | 1,598,986 | +0.10(+0.89%) |
Mar 18, 2024 | 11.00 | 11.01 | 10.85 | 10.89 | 734,887 | -0.10(-0.88%) |
Mar 15, 2024 | 10.89 | 11.02 | 10.89 | 10.99 | 929,562 | +0.33(+3.08%) |
Mar 14, 2024 | 10.76 | 10.79 | 10.61 | 10.66 | 1,756,493 | -0.19(-1.78%) |
Mar 13, 2024 | 10.90 | 10.92 | 10.82 | 10.85 | 779,647 | +0.07(+0.63%) |
Mar 12, 2024 | 10.60 | 10.81 | 10.57 | 10.78 | 1,378,204 | +0.31(+2.95%) |
Mar 11, 2024 | 10.46 | 10.50 | 10.43 | 10.48 | 831,826 | +0.06(+0.56%) |
Mar 08, 2024 | 10.51 | 10.54 | 10.38 | 10.42 | 1,935,070 | -0.05(-0.46%) |
Mar 07, 2024 | 10.28 | 10.47 | 10.26 | 10.47 | 8,871,999 | +0.29(+2.84%) |
Mar 06, 2024 | 10.16 | 10.22 | 10.11 | 10.18 | 3,950,982 | +0.30(+3.03%) |
Mar 05, 2024 | 9.897 | 9.935 | 9.877 | 9.877 | 1,078,170 | +0.05(+0.49%) |
Mar 04, 2024 | 9.819 | 9.868 | 9.800 | 9.829 | 769,112 | +0.09(+0.89%) |
Mar 01, 2024 | 9.810 | 9.810 | 9.699 | 9.742 | 908,957 | +0.14(+1.51%) |
Feb 29, 2024 | 9.617 | 9.617 | 9.530 | 9.598 | 965,476 | -0.07(-0.70%) |
Feb 28, 2024 | 9.742 | 9.761 | 9.660 | 9.665 | 1,057,353 | -0.12(-1.18%) |
Feb 27, 2024 | 9.752 | 9.810 | 9.742 | 9.781 | 685,829 | -0.09(-0.88%) |
Feb 26, 2024 | 9.848 | 9.887 | 9.829 | 9.868 | 551,193 | +0.00(+0.00%) |
Feb 23, 2024 | 9.781 | 9.887 | 9.771 | 9.868 | 1,486,554 | +0.14(+1.39%) |
Feb 22, 2024 | 9.752 | 9.795 | 9.689 | 9.733 | 1,978,160 | +0.09(+0.90%) |
Feb 21, 2024 | 9.646 | 9.704 | 9.626 | 9.646 | 2,557,487 | +0.09(+0.91%) |
Feb 20, 2024 | 9.395 | 9.559 | 9.395 | 9.559 | 1,772,024 | +0.23(+2.48%) |
Feb 16, 2024 | 9.347 | 9.385 | 9.284 | 9.327 | 757,782 | -0.04(-0.41%) |
Feb 15, 2024 | 9.308 | 9.434 | 9.308 | 9.366 | 1,886,800 | -0.16(-1.72%) |
Feb 14, 2024 | 9.511 | 9.549 | 9.472 | 9.530 | 550,162 | +0.02(+0.20%) |
Feb 13, 2024 | 9.559 | 9.607 | 9.491 | 9.511 | 3,385,006 | -0.14(-1.40%) |
Feb 12, 2024 | 9.578 | 9.655 | 9.549 | 9.646 | 2,196,024 | +0.08(+0.81%) |
Feb 09, 2024 | 9.462 | 9.569 | 9.429 | 9.569 | 1,397,014 | +0.11(+1.12%) |
Feb 08, 2024 | 9.443 | 9.472 | 9.433 | 9.462 | 1,910,118 | +0.11(+1.13%) |
Feb 07, 2024 | 9.337 | 9.356 | 9.250 | 9.356 | 2,340,699 | -0.01(-0.10%) |
Feb 06, 2024 | 9.453 | 9.453 | 9.366 | 9.366 | 2,097,079 | +0.07(+0.73%) |
Feb 05, 2024 | 9.260 | 9.298 | 9.212 | 9.298 | 2,056,304 | -0.01(-0.10%) |
Feb 02, 2024 | 9.279 | 9.347 | 9.270 | 9.308 | 2,050,281 | +0.14(+1.58%) |