Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.28 | 11.40 | 11.13 | 11.20 | 1,567,310 | -0.18(-1.58%) |
Apr 29, 2024 | 11.55 | 11.64 | 11.29 | 11.38 | 933,579 | -0.02(-0.18%) |
Apr 26, 2024 | 11.33 | 11.65 | 11.22 | 11.40 | 737,652 | +0.08(+0.71%) |
Apr 25, 2024 | 11.22 | 11.61 | 11.01 | 11.32 | 721,160 | +0.05(+0.44%) |
Apr 24, 2024 | 11.31 | 11.46 | 11.11 | 11.27 | 1,168,146 | -0.11(-0.97%) |
Apr 23, 2024 | 11.15 | 11.55 | 11.12 | 11.38 | 1,142,912 | +0.29(+2.61%) |
Apr 22, 2024 | 11.01 | 11.11 | 10.88 | 11.09 | 716,627 | +0.14(+1.28%) |
Apr 19, 2024 | 10.89 | 10.96 | 10.74 | 10.95 | 946,460 | +0.05(+0.46%) |
Apr 18, 2024 | 10.74 | 10.98 | 10.71 | 10.90 | 706,894 | +0.15(+1.40%) |
Apr 17, 2024 | 10.94 | 11.02 | 10.72 | 10.75 | 980,611 | -0.14(-1.29%) |
Apr 16, 2024 | 10.98 | 11.06 | 10.85 | 10.89 | 773,895 | -0.12(-1.09%) |
Apr 15, 2024 | 11.30 | 11.46 | 11.00 | 11.01 | 1,119,751 | -0.27(-2.39%) |
Apr 12, 2024 | 11.34 | 11.38 | 11.26 | 11.28 | 1,461,125 | -0.14(-1.23%) |
Apr 11, 2024 | 11.54 | 11.63 | 11.29 | 11.42 | 657,800 | +0.00(+0.00%) |
Apr 10, 2024 | 11.18 | 11.44 | 11.10 | 11.42 | 1,083,818 | -0.20(-1.72%) |
Apr 09, 2024 | 11.45 | 11.66 | 11.40 | 11.62 | 1,055,521 | +0.22(+1.93%) |
Apr 08, 2024 | 11.41 | 11.54 | 11.22 | 11.40 | 1,028,645 | +0.06(+0.53%) |
Apr 05, 2024 | 11.34 | 11.52 | 11.26 | 11.34 | 1,190,554 | -0.06(-0.53%) |
Apr 04, 2024 | 11.56 | 11.79 | 11.36 | 11.40 | 1,004,852 | -0.14(-1.21%) |
Apr 03, 2024 | 11.73 | 11.79 | 11.36 | 11.54 | 1,425,933 | +0.16(+1.41%) |
Apr 02, 2024 | 11.58 | 11.62 | 11.37 | 11.38 | 1,403,000 | -0.32(-2.74%) |
Apr 01, 2024 | 11.97 | 12.03 | 11.50 | 11.70 | 1,226,520 | -0.31(-2.58%) |
Mar 28, 2024 | 12.01 | 12.05 | 12.05 | 12.01 | 1,677,240 | +0.14(+1.18%) |
Mar 27, 2024 | 11.67 | 11.91 | 11.64 | 11.87 | 1,698,440 | +0.34(+2.95%) |
Mar 26, 2024 | 11.74 | 11.86 | 11.47 | 11.53 | 2,387,190 | -0.22(-1.87%) |
Mar 25, 2024 | 11.93 | 12.41 | 11.72 | 11.75 | 2,869,959 | +0.45(+3.98%) |
Mar 22, 2024 | 11.45 | 11.53 | 11.18 | 11.30 | 1,776,234 | -0.24(-2.08%) |
Mar 21, 2024 | 11.77 | 11.80 | 10.97 | 11.54 | 4,243,052 | -0.24(-2.04%) |
Mar 20, 2024 | 13.10 | 13.19 | 10.74 | 11.78 | 9,240,631 | -1.33(-10.14%) |
Mar 19, 2024 | 14.32 | 14.47 | 13.06 | 13.11 | 2,000,182 | -1.22(-8.51%) |
Mar 18, 2024 | 14.52 | 14.92 | 14.23 | 14.33 | 1,916,649 | -0.19(-1.31%) |
Mar 15, 2024 | 14.15 | 14.55 | 13.99 | 14.52 | 3,239,549 | +0.34(+2.40%) |
Mar 14, 2024 | 13.90 | 14.19 | 13.89 | 14.18 | 1,757,172 | +0.24(+1.72%) |
Mar 13, 2024 | 13.79 | 14.03 | 13.69 | 13.94 | 987,487 | +0.17(+1.23%) |
Mar 12, 2024 | 13.96 | 13.97 | 13.69 | 13.77 | 700,978 | -0.23(-1.64%) |
Mar 11, 2024 | 13.72 | 14.30 | 13.65 | 14.00 | 1,143,797 | +0.17(+1.23%) |
Mar 08, 2024 | 14.08 | 14.29 | 13.80 | 13.83 | 893,013 | -0.15(-1.07%) |
Mar 07, 2024 | 14.30 | 14.41 | 13.84 | 13.98 | 2,168,490 | -0.25(-1.76%) |
Mar 06, 2024 | 13.95 | 14.38 | 13.87 | 14.23 | 1,496,980 | +0.23(+1.64%) |
Mar 05, 2024 | 14.50 | 14.81 | 14.00 | 14.00 | 1,701,473 | -0.59(-4.04%) |
Mar 04, 2024 | 14.75 | 14.93 | 14.41 | 14.59 | 3,420,888 | +0.03(+0.21%) |
Mar 01, 2024 | 15.03 | 15.03 | 13.62 | 14.56 | 13,229,269 | -0.45(-3.00%) |
Feb 29, 2024 | 15.09 | 15.39 | 14.66 | 15.01 | 9,912,033 | +0.05(+0.37%) |
Feb 28, 2024 | 16.76 | 17.00 | 14.76 | 14.96 | 5,489,405 | -2.38(-13.75%) |
Feb 27, 2024 | 14.56 | 17.44 | 14.56 | 17.34 | 2,063,089 | +0.28(+1.64%) |
Feb 26, 2024 | 16.66 | 17.10 | 16.29 | 17.06 | 2,628,714 | +0.25(+1.49%) |
Feb 23, 2024 | 16.73 | 16.93 | 16.59 | 16.81 | 1,601,170 | +0.21(+1.27%) |
Feb 22, 2024 | 16.43 | 16.60 | 16.27 | 16.60 | 659,104 | +0.20(+1.22%) |
Feb 21, 2024 | 16.07 | 16.54 | 15.46 | 16.40 | 1,315,355 | +0.15(+0.92%) |
Feb 20, 2024 | 16.40 | 16.60 | 16.16 | 16.25 | 1,231,614 | -0.36(-2.17%) |
Feb 16, 2024 | 16.64 | 16.78 | 16.48 | 16.61 | 699,744 | -0.19(-1.13%) |
Feb 15, 2024 | 16.81 | 17.16 | 16.78 | 16.80 | 1,202,151 | +0.13(+0.78%) |
Feb 14, 2024 | 16.07 | 16.71 | 16.07 | 16.67 | 587,721 | +0.78(+4.91%) |
Feb 13, 2024 | 15.75 | 16.26 | 15.74 | 15.89 | 506,129 | -0.24(-1.49%) |
Feb 12, 2024 | 16.18 | 16.48 | 16.07 | 16.13 | 554,572 | -0.14(-0.86%) |
Feb 09, 2024 | 16.03 | 16.30 | 15.95 | 16.27 | 412,422 | +0.28(+1.75%) |
Feb 08, 2024 | 15.19 | 16.01 | 14.87 | 15.99 | 1,377,634 | +0.76(+4.99%) |
Feb 07, 2024 | 15.73 | 15.76 | 15.22 | 15.23 | 466,342 | -0.39(-2.50%) |
Feb 06, 2024 | 15.14 | 15.66 | 14.99 | 15.62 | 726,670 | +0.47(+3.10%) |
Feb 05, 2024 | 14.97 | 15.23 | 14.80 | 15.15 | 702,953 | +0.11(+0.73%) |
Feb 02, 2024 | 15.10 | 15.34 | 14.84 | 15.04 | 311,039 | -0.28(-1.83%) |