Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.13 | 11.25 | 10.92 | 10.93 | 2,367,373 | -0.58(-5.04%) |
Apr 29, 2024 | 11.57 | 11.65 | 11.29 | 11.51 | 1,359,795 | +0.03(+0.26%) |
Apr 26, 2024 | 11.50 | 11.57 | 11.26 | 11.48 | 1,096,356 | +0.14(+1.23%) |
Apr 25, 2024 | 11.05 | 11.42 | 10.91 | 11.34 | 2,826,123 | +0.29(+2.62%) |
Apr 24, 2024 | 10.96 | 11.07 | 10.91 | 11.05 | 1,349,610 | -0.01(-0.09%) |
Apr 23, 2024 | 10.70 | 11.11 | 10.60 | 11.06 | 1,665,113 | +0.29(+2.69%) |
Apr 22, 2024 | 10.71 | 10.97 | 10.59 | 10.77 | 2,937,927 | -0.44(-3.93%) |
Apr 19, 2024 | 11.07 | 11.27 | 11.06 | 11.21 | 2,209,006 | +0.16(+1.45%) |
Apr 18, 2024 | 11.16 | 11.24 | 10.97 | 11.05 | 1,398,972 | +0.06(+0.55%) |
Apr 17, 2024 | 11.01 | 11.24 | 10.85 | 10.99 | 2,454,446 | +0.08(+0.73%) |
Apr 16, 2024 | 10.90 | 10.95 | 10.62 | 10.91 | 2,653,603 | -0.17(-1.53%) |
Apr 15, 2024 | 11.35 | 11.41 | 10.92 | 11.08 | 4,275,152 | -0.11(-0.98%) |
Apr 12, 2024 | 11.92 | 12.02 | 11.08 | 11.19 | 6,693,081 | -0.27(-2.36%) |
Apr 11, 2024 | 11.36 | 11.48 | 11.12 | 11.46 | 2,958,914 | +0.20(+1.78%) |
Apr 10, 2024 | 11.08 | 11.44 | 10.97 | 11.26 | 3,439,916 | -0.16(-1.40%) |
Apr 09, 2024 | 11.40 | 11.61 | 11.31 | 11.42 | 5,205,275 | +0.23(+2.06%) |
Apr 08, 2024 | 11.40 | 11.49 | 11.01 | 11.19 | 4,587,703 | +0.06(+0.54%) |
Apr 05, 2024 | 10.75 | 11.21 | 10.65 | 11.13 | 3,700,255 | +0.33(+3.06%) |
Apr 04, 2024 | 11.04 | 11.07 | 10.75 | 10.80 | 3,231,134 | -0.22(-2.00%) |
Apr 03, 2024 | 10.54 | 11.02 | 10.50 | 11.02 | 5,177,388 | +0.62(+5.96%) |
Apr 02, 2024 | 10.31 | 10.42 | 10.19 | 10.40 | 2,366,193 | +0.28(+2.77%) |
Apr 01, 2024 | 10.15 | 10.28 | 9.992 | 10.12 | 2,319,654 | +0.19(+1.91%) |
Mar 28, 2024 | 9.790 | 10.01 | 9.700 | 9.930 | 1,617,101 | +0.24(+2.48%) |
Mar 27, 2024 | 9.500 | 9.710 | 9.430 | 9.690 | 945,325 | +0.28(+2.98%) |
Mar 26, 2024 | 9.650 | 9.680 | 9.390 | 9.410 | 909,409 | -0.05(-0.53%) |
Mar 25, 2024 | 9.560 | 9.710 | 9.460 | 9.460 | 788,089 | +0.00(+0.00%) |
Mar 22, 2024 | 9.530 | 9.620 | 9.430 | 9.460 | 1,177,280 | -0.13(-1.36%) |
Mar 21, 2024 | 9.840 | 9.870 | 9.560 | 9.590 | 2,309,061 | -0.08(-0.83%) |
Mar 20, 2024 | 9.160 | 9.755 | 9.100 | 9.670 | 2,910,063 | +0.50(+5.45%) |
Mar 19, 2024 | 9.300 | 9.340 | 9.150 | 9.170 | 1,590,440 | -0.26(-2.76%) |
Mar 18, 2024 | 9.600 | 9.610 | 9.400 | 9.430 | 1,414,987 | -0.13(-1.36%) |
Mar 15, 2024 | 9.480 | 9.600 | 9.370 | 9.560 | 1,757,954 | +0.11(+1.16%) |
Mar 14, 2024 | 9.590 | 9.605 | 9.380 | 9.450 | 1,924,348 | -0.11(-1.15%) |
Mar 13, 2024 | 9.400 | 9.620 | 9.350 | 9.560 | 2,600,629 | +0.22(+2.36%) |
Mar 12, 2024 | 9.260 | 9.340 | 9.120 | 9.340 | 1,906,509 | -0.04(-0.43%) |
Mar 11, 2024 | 9.120 | 9.490 | 9.050 | 9.380 | 2,291,631 | +0.30(+3.30%) |
Mar 08, 2024 | 9.160 | 9.210 | 9.000 | 9.080 | 1,524,165 | -0.04(-0.44%) |
Mar 07, 2024 | 9.060 | 9.125 | 8.930 | 9.120 | 1,751,713 | +0.18(+2.01%) |
Mar 06, 2024 | 8.860 | 9.040 | 8.810 | 8.940 | 1,533,417 | +0.22(+2.52%) |
Mar 05, 2024 | 8.850 | 8.870 | 8.680 | 8.720 | 1,710,439 | +0.00(+0.00%) |
Mar 04, 2024 | 8.420 | 8.730 | 8.415 | 8.720 | 2,397,560 | +0.42(+5.06%) |
Mar 01, 2024 | 8.090 | 8.350 | 7.955 | 8.300 | 1,797,803 | +0.29(+3.62%) |
Feb 29, 2024 | 8.050 | 8.120 | 7.970 | 8.010 | 1,315,000 | +0.17(+2.17%) |
Feb 28, 2024 | 7.990 | 7.990 | 7.800 | 7.840 | 1,503,559 | -0.17(-2.12%) |
Feb 27, 2024 | 8.040 | 8.090 | 7.980 | 8.010 | 1,113,855 | -0.03(-0.37%) |
Feb 26, 2024 | 8.070 | 8.070 | 7.940 | 8.040 | 1,184,820 | -0.07(-0.86%) |
Feb 23, 2024 | 8.060 | 8.135 | 7.890 | 8.110 | 1,320,549 | +0.10(+1.25%) |
Feb 22, 2024 | 8.050 | 8.090 | 7.975 | 8.010 | 1,259,379 | -0.05(-0.62%) |
Feb 21, 2024 | 8.160 | 8.160 | 7.980 | 8.060 | 1,100,845 | -0.12(-1.47%) |
Feb 20, 2024 | 8.280 | 8.300 | 8.100 | 8.180 | 1,032,804 | -0.07(-0.85%) |
Feb 16, 2024 | 8.260 | 8.330 | 8.160 | 8.250 | 1,783,962 | -0.01(-0.12%) |
Feb 15, 2024 | 8.240 | 8.360 | 8.185 | 8.260 | 1,741,815 | +0.23(+2.86%) |
Feb 14, 2024 | 8.040 | 8.060 | 7.930 | 8.030 | 1,769,652 | +0.06(+0.75%) |
Feb 13, 2024 | 8.280 | 8.310 | 7.910 | 7.970 | 3,024,627 | -0.55(-6.46%) |
Feb 12, 2024 | 8.390 | 8.585 | 8.390 | 8.520 | 729,561 | +0.09(+1.07%) |
Feb 09, 2024 | 8.500 | 8.502 | 8.360 | 8.430 | 1,024,786 | -0.09(-1.06%) |
Feb 08, 2024 | 8.490 | 8.550 | 8.460 | 8.520 | 596,563 | -0.01(-0.12%) |
Feb 07, 2024 | 8.690 | 8.690 | 8.520 | 8.530 | 762,945 | -0.15(-1.73%) |
Feb 06, 2024 | 8.590 | 8.710 | 8.552 | 8.680 | 1,131,293 | +0.11(+1.28%) |
Feb 05, 2024 | 8.660 | 8.660 | 8.480 | 8.570 | 1,093,227 | -0.24(-2.72%) |
Feb 02, 2024 | 8.850 | 8.860 | 8.650 | 8.810 | 2,229,146 | -0.24(-2.65%) |