Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.81 | 10.93 | 10.37 | 10.54 | 65,648,440 | -0.30(-2.77%) |
Mar 27, 2024 | 10.72 | 11.19 | 10.51 | 10.84 | 29,371,668 | +0.76(+7.54%) |
Mar 26, 2024 | 10.00 | 10.12 | 9.980 | 10.08 | 4,888,300 | +0.13(+1.31%) |
Mar 25, 2024 | 10.16 | 10.31 | 9.930 | 9.950 | 4,161,495 | -0.20(-1.97%) |
Mar 22, 2024 | 10.23 | 10.32 | 10.09 | 10.15 | 3,863,708 | -0.11(-1.07%) |
Mar 21, 2024 | 10.48 | 10.48 | 10.18 | 10.26 | 6,341,885 | +0.25(+2.50%) |
Mar 20, 2024 | 9.870 | 10.07 | 9.800 | 10.01 | 3,876,455 | +0.08(+0.81%) |
Mar 19, 2024 | 9.830 | 10.12 | 9.760 | 9.930 | 4,148,899 | +0.06(+0.61%) |
Mar 18, 2024 | 10.15 | 10.21 | 9.845 | 9.870 | 5,772,503 | -0.27(-2.66%) |
Mar 15, 2024 | 10.20 | 10.33 | 10.02 | 10.14 | 7,649,764 | -0.09(-0.88%) |
Mar 14, 2024 | 10.56 | 10.63 | 10.10 | 10.23 | 5,556,565 | -0.39(-3.67%) |
Mar 13, 2024 | 10.33 | 10.65 | 10.21 | 10.62 | 6,203,027 | +0.33(+3.21%) |
Mar 12, 2024 | 10.44 | 10.52 | 10.23 | 10.29 | 5,725,389 | -0.15(-1.44%) |
Mar 11, 2024 | 10.61 | 10.78 | 10.40 | 10.44 | 5,756,632 | -0.24(-2.25%) |
Mar 08, 2024 | 11.21 | 11.23 | 10.62 | 10.68 | 7,870,316 | -0.47(-4.22%) |
Mar 07, 2024 | 11.60 | 11.61 | 11.00 | 11.15 | 7,049,160 | -0.42(-3.63%) |
Mar 06, 2024 | 11.77 | 11.80 | 11.52 | 11.57 | 3,689,269 | -0.03(-0.26%) |
Mar 05, 2024 | 11.46 | 11.70 | 11.45 | 11.60 | 4,221,843 | +0.12(+1.05%) |
Mar 04, 2024 | 11.88 | 12.00 | 11.42 | 11.48 | 4,955,603 | -0.29(-2.46%) |
Mar 01, 2024 | 11.50 | 11.88 | 11.50 | 11.77 | 5,135,961 | +0.33(+2.88%) |
Feb 29, 2024 | 11.85 | 11.89 | 11.33 | 11.44 | 5,231,615 | -0.27(-2.31%) |
Feb 28, 2024 | 11.71 | 11.77 | 11.54 | 11.71 | 3,740,699 | -0.09(-0.76%) |
Feb 27, 2024 | 11.66 | 11.81 | 11.56 | 11.80 | 4,272,931 | +0.10(+0.85%) |
Feb 26, 2024 | 11.59 | 11.88 | 11.56 | 11.70 | 4,608,555 | +0.10(+0.86%) |
Feb 23, 2024 | 11.36 | 11.68 | 11.28 | 11.60 | 3,398,947 | +0.24(+2.11%) |
Feb 22, 2024 | 11.61 | 11.67 | 11.33 | 11.36 | 5,079,635 | -0.18(-1.56%) |
Feb 21, 2024 | 11.45 | 11.59 | 11.31 | 11.54 | 3,735,563 | +0.00(+0.00%) |
Feb 20, 2024 | 11.65 | 11.73 | 11.46 | 11.54 | 4,315,234 | -0.05(-0.43%) |
Feb 16, 2024 | 11.28 | 11.61 | 11.28 | 11.59 | 4,367,943 | +0.14(+1.22%) |
Feb 15, 2024 | 11.61 | 11.68 | 11.31 | 11.45 | 6,596,843 | +0.13(+1.15%) |
Feb 14, 2024 | 10.80 | 11.36 | 10.80 | 11.32 | 6,363,649 | +0.52(+4.81%) |
Feb 13, 2024 | 10.87 | 11.02 | 10.54 | 10.80 | 6,202,103 | -0.07(-0.64%) |
Feb 12, 2024 | 10.79 | 10.90 | 10.66 | 10.87 | 6,798,192 | +0.06(+0.56%) |
Feb 09, 2024 | 10.84 | 11.12 | 10.69 | 10.81 | 4,607,863 | +0.24(+2.27%) |
Feb 08, 2024 | 10.42 | 10.62 | 10.30 | 10.57 | 7,356,890 | +0.18(+1.73%) |
Feb 07, 2024 | 10.35 | 10.48 | 10.26 | 10.39 | 4,638,080 | +0.09(+0.87%) |
Feb 06, 2024 | 10.03 | 10.31 | 9.970 | 10.30 | 3,480,737 | +0.28(+2.79%) |
Feb 05, 2024 | 9.770 | 10.06 | 9.690 | 10.02 | 3,770,805 | +0.13(+1.31%) |
Feb 02, 2024 | 9.950 | 10.08 | 9.820 | 9.890 | 2,741,160 | -0.16(-1.59%) |
Feb 01, 2024 | 10.06 | 10.38 | 9.920 | 10.05 | 5,347,818 | +0.05(+0.50%) |
Jan 31, 2024 | 10.30 | 10.40 | 10.00 | 10.00 | 4,852,384 | -0.22(-2.15%) |
Jan 30, 2024 | 10.30 | 10.30 | 9.995 | 10.22 | 9,993,340 | -0.10(-0.97%) |
Jan 29, 2024 | 10.33 | 10.43 | 10.00 | 10.32 | 26,870,396 | -0.05(-0.48%) |
Jan 26, 2024 | 10.54 | 10.65 | 10.35 | 10.37 | 4,582,782 | -0.15(-1.43%) |
Jan 25, 2024 | 10.46 | 10.63 | 10.38 | 10.52 | 2,640,346 | +0.12(+1.15%) |
Jan 24, 2024 | 10.47 | 10.60 | 10.38 | 10.40 | 2,798,311 | -0.05(-0.48%) |
Jan 23, 2024 | 10.31 | 10.59 | 10.30 | 10.45 | 4,816,441 | +0.10(+0.97%) |
Jan 22, 2024 | 10.39 | 10.65 | 10.19 | 10.35 | 4,885,043 | +0.00(+0.00%) |
Jan 19, 2024 | 10.48 | 10.49 | 10.25 | 10.35 | 3,933,213 | -0.16(-1.52%) |
Jan 18, 2024 | 10.85 | 10.85 | 10.36 | 10.51 | 4,341,925 | -0.25(-2.32%) |
Jan 17, 2024 | 10.69 | 10.97 | 10.57 | 10.76 | 5,595,445 | -0.10(-0.92%) |
Jan 16, 2024 | 11.08 | 11.19 | 10.83 | 10.86 | 3,325,117 | -0.20(-1.81%) |
Jan 12, 2024 | 11.03 | 11.30 | 10.96 | 11.06 | 2,331,151 | +0.07(+0.64%) |
Jan 11, 2024 | 11.03 | 11.22 | 10.84 | 10.99 | 3,943,256 | -0.18(-1.61%) |
Jan 10, 2024 | 11.49 | 11.53 | 10.93 | 11.17 | 4,600,669 | -0.18(-1.59%) |
Jan 09, 2024 | 11.35 | 11.71 | 11.22 | 11.35 | 6,011,763 | -0.09(-0.79%) |
Jan 08, 2024 | 11.10 | 11.45 | 10.84 | 11.44 | 5,283,677 | +0.17(+1.51%) |
Jan 05, 2024 | 11.00 | 11.56 | 10.97 | 11.27 | 7,796,734 | +0.45(+4.16%) |
Jan 04, 2024 | 10.86 | 10.99 | 10.72 | 10.82 | 5,410,291 | -0.04(-0.37%) |
Jan 03, 2024 | 11.19 | 11.23 | 10.80 | 10.86 | 3,746,614 | -0.49(-4.32%) |