Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.18 | 11.30 | 10.91 | 11.09 | 2,863,776 | -0.20(-1.77%) |
Apr 29, 2024 | 11.84 | 11.96 | 11.18 | 11.29 | 3,833,673 | -0.61(-5.13%) |
Apr 26, 2024 | 11.18 | 12.19 | 11.00 | 11.90 | 7,685,123 | +0.69(+6.16%) |
Apr 25, 2024 | 10.70 | 11.21 | 10.47 | 11.21 | 4,900,037 | +0.28(+2.56%) |
Apr 24, 2024 | 10.16 | 10.94 | 10.16 | 10.93 | 4,824,024 | +0.77(+7.58%) |
Apr 23, 2024 | 10.05 | 10.28 | 10.01 | 10.16 | 2,510,565 | +0.15(+1.50%) |
Apr 22, 2024 | 10.41 | 10.45 | 10.01 | 10.01 | 3,257,402 | -0.41(-3.93%) |
Apr 19, 2024 | 10.20 | 10.49 | 10.20 | 10.42 | 2,462,726 | +0.11(+1.07%) |
Apr 18, 2024 | 10.32 | 10.62 | 10.27 | 10.31 | 2,171,948 | +0.01(+0.10%) |
Apr 17, 2024 | 10.44 | 10.59 | 10.30 | 10.30 | 2,095,313 | -0.07(-0.68%) |
Apr 16, 2024 | 10.00 | 10.55 | 9.950 | 10.37 | 4,157,601 | +0.31(+3.08%) |
Apr 15, 2024 | 10.81 | 10.84 | 10.06 | 10.06 | 5,076,480 | -0.71(-6.59%) |
Apr 12, 2024 | 11.21 | 11.23 | 10.76 | 10.77 | 3,214,436 | -0.52(-4.61%) |
Apr 11, 2024 | 10.91 | 11.39 | 10.80 | 11.29 | 3,799,945 | +0.44(+4.06%) |
Apr 10, 2024 | 10.90 | 11.07 | 10.75 | 10.85 | 3,542,116 | -0.16(-1.45%) |
Apr 09, 2024 | 10.85 | 11.18 | 10.73 | 11.01 | 3,494,972 | +0.18(+1.66%) |
Apr 08, 2024 | 11.30 | 11.37 | 10.83 | 10.83 | 3,655,992 | -0.42(-3.73%) |
Apr 05, 2024 | 11.30 | 11.50 | 10.97 | 11.25 | 4,759,982 | -0.28(-2.43%) |
Apr 04, 2024 | 11.50 | 11.82 | 11.38 | 11.53 | 4,345,116 | +0.15(+1.32%) |
Apr 03, 2024 | 11.22 | 11.50 | 10.90 | 11.38 | 4,327,450 | +0.10(+0.89%) |
Apr 02, 2024 | 11.84 | 11.99 | 11.26 | 11.28 | 6,319,334 | -0.71(-5.92%) |
Apr 01, 2024 | 12.63 | 12.67 | 11.54 | 11.99 | 9,204,182 | -0.53(-4.23%) |
Mar 28, 2024 | 13.19 | 12.53 | 12.47 | 12.52 | 8,473,488 | -0.65(-4.94%) |
Mar 27, 2024 | 13.05 | 13.72 | 12.80 | 13.17 | 17,833,208 | -2.33(-15.03%) |
Mar 26, 2024 | 15.15 | 15.63 | 14.75 | 15.50 | 17,066,564 | +0.38(+2.51%) |
Mar 25, 2024 | 13.42 | 15.15 | 13.31 | 15.12 | 10,357,632 | +2.02(+15.42%) |
Mar 22, 2024 | 13.76 | 13.95 | 13.01 | 13.10 | 4,411,659 | -0.56(-4.10%) |
Mar 21, 2024 | 13.56 | 14.02 | 13.48 | 13.66 | 3,378,068 | +0.18(+1.34%) |
Mar 20, 2024 | 13.47 | 13.79 | 13.21 | 13.48 | 3,915,611 | +0.07(+0.52%) |
Mar 19, 2024 | 13.76 | 13.89 | 13.30 | 13.41 | 3,891,707 | -0.50(-3.59%) |
Mar 18, 2024 | 14.25 | 14.30 | 13.90 | 13.91 | 3,487,678 | -0.33(-2.32%) |
Mar 15, 2024 | 14.55 | 14.83 | 14.21 | 14.24 | 4,480,666 | -0.39(-2.67%) |
Mar 14, 2024 | 14.80 | 15.02 | 14.40 | 14.63 | 2,531,752 | -0.24(-1.61%) |
Mar 13, 2024 | 14.69 | 15.20 | 14.62 | 14.87 | 2,895,109 | +0.15(+1.02%) |
Mar 12, 2024 | 14.35 | 14.84 | 14.09 | 14.72 | 2,378,387 | +0.29(+2.01%) |
Mar 11, 2024 | 14.64 | 14.94 | 14.36 | 14.43 | 2,110,537 | -0.22(-1.50%) |
Mar 08, 2024 | 15.40 | 15.63 | 14.52 | 14.65 | 3,169,763 | -0.61(-4.00%) |
Mar 07, 2024 | 15.26 | 15.51 | 15.05 | 15.26 | 2,107,536 | +0.00(+0.00%) |
Mar 06, 2024 | 15.22 | 15.88 | 14.94 | 15.26 | 3,810,492 | +0.26(+1.73%) |
Mar 05, 2024 | 14.95 | 15.28 | 14.78 | 15.00 | 3,146,436 | -0.22(-1.45%) |
Mar 04, 2024 | 14.93 | 15.59 | 14.83 | 15.22 | 4,358,244 | +0.27(+1.81%) |
Mar 01, 2024 | 14.18 | 15.09 | 13.99 | 14.95 | 4,899,466 | +0.68(+4.77%) |
Feb 29, 2024 | 14.34 | 14.65 | 14.03 | 14.27 | 2,628,420 | +0.03(+0.21%) |
Feb 28, 2024 | 14.00 | 14.47 | 13.90 | 14.24 | 2,431,500 | +0.03(+0.21%) |
Feb 27, 2024 | 13.70 | 14.29 | 13.68 | 14.21 | 2,786,479 | +0.53(+3.87%) |
Feb 26, 2024 | 13.31 | 13.74 | 13.20 | 13.68 | 2,274,583 | +0.17(+1.26%) |
Feb 23, 2024 | 13.30 | 13.79 | 13.12 | 13.51 | 2,319,731 | +0.15(+1.12%) |
Feb 22, 2024 | 13.50 | 13.65 | 13.34 | 13.36 | 1,810,052 | -0.05(-0.37%) |
Feb 21, 2024 | 13.46 | 13.67 | 13.23 | 13.41 | 1,723,394 | -0.08(-0.59%) |
Feb 20, 2024 | 13.96 | 14.05 | 13.16 | 13.49 | 3,774,386 | -0.63(-4.46%) |
Feb 16, 2024 | 14.46 | 14.53 | 14.10 | 14.12 | 2,301,927 | -0.39(-2.69%) |
Feb 15, 2024 | 14.54 | 14.75 | 14.23 | 14.51 | 2,392,888 | +0.10(+0.69%) |
Feb 14, 2024 | 14.33 | 14.43 | 14.05 | 14.41 | 2,498,581 | +0.24(+1.69%) |
Feb 13, 2024 | 14.20 | 14.40 | 13.77 | 14.17 | 3,783,479 | -0.56(-3.80%) |
Feb 12, 2024 | 14.58 | 15.22 | 14.53 | 14.73 | 2,747,599 | +0.07(+0.48%) |
Feb 09, 2024 | 14.37 | 15.23 | 14.30 | 14.66 | 3,575,287 | +0.31(+2.16%) |
Feb 08, 2024 | 14.01 | 14.44 | 13.89 | 14.35 | 1,833,629 | +0.28(+1.99%) |
Feb 07, 2024 | 14.12 | 14.30 | 13.78 | 14.07 | 1,942,834 | -0.03(-0.21%) |
Feb 06, 2024 | 13.60 | 14.30 | 13.43 | 14.10 | 3,047,842 | +0.64(+4.75%) |
Feb 05, 2024 | 14.50 | 14.61 | 13.40 | 13.46 | 4,351,303 | -1.27(-8.62%) |
Feb 02, 2024 | 14.15 | 14.92 | 14.08 | 14.73 | 2,924,462 | +0.31(+2.15%) |