Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 10.09 | 10.22 | 9.990 | 10.04 | 5,389,562 | -0.56(-5.28%) |
Apr 23, 2024 | 10.87 | 10.90 | 10.60 | 10.60 | 5,725,432 | -0.53(-4.76%) |
Apr 22, 2024 | 11.55 | 11.66 | 11.10 | 11.13 | 3,499,586 | -0.54(-4.63%) |
Apr 19, 2024 | 11.77 | 11.86 | 11.65 | 11.67 | 3,388,098 | +0.09(+0.78%) |
Apr 18, 2024 | 11.74 | 11.78 | 11.49 | 11.58 | 3,496,365 | -0.67(-5.47%) |
Apr 17, 2024 | 11.98 | 12.29 | 11.96 | 12.25 | 3,474,263 | +0.07(+0.57%) |
Apr 16, 2024 | 12.06 | 12.28 | 11.95 | 12.18 | 4,404,503 | +0.38(+3.22%) |
Apr 15, 2024 | 11.38 | 11.92 | 11.37 | 11.80 | 3,113,462 | -0.09(-0.76%) |
Apr 12, 2024 | 11.44 | 11.99 | 11.44 | 11.89 | 5,943,361 | +1.07(+9.89%) |
Apr 11, 2024 | 10.71 | 11.03 | 10.64 | 10.82 | 4,491,457 | -0.27(-2.43%) |
Apr 10, 2024 | 11.07 | 11.24 | 10.91 | 11.09 | 3,512,284 | +0.18(+1.65%) |
Apr 09, 2024 | 11.10 | 11.13 | 10.91 | 10.91 | 2,827,355 | -0.31(-2.76%) |
Apr 08, 2024 | 11.22 | 11.28 | 11.05 | 11.22 | 2,033,039 | -0.23(-2.01%) |
Apr 05, 2024 | 11.47 | 11.53 | 11.36 | 11.45 | 2,162,893 | +0.17(+1.51%) |
Apr 04, 2024 | 10.83 | 11.35 | 10.80 | 11.28 | 3,966,098 | +0.20(+1.81%) |
Apr 03, 2024 | 11.25 | 11.35 | 11.05 | 11.08 | 3,590,992 | +0.18(+1.65%) |
Apr 02, 2024 | 11.00 | 11.01 | 10.66 | 10.90 | 4,076,010 | -0.26(-2.33%) |
Apr 01, 2024 | 11.13 | 11.35 | 10.89 | 11.16 | 4,026,897 | -0.46(-3.96%) |
Mar 28, 2024 | 11.79 | 11.81 | 11.46 | 11.62 | 3,173,807 | -0.38(-3.17%) |
Mar 27, 2024 | 12.30 | 12.35 | 12.00 | 12.00 | 2,732,063 | +0.07(+0.59%) |
Mar 26, 2024 | 11.81 | 11.96 | 11.77 | 11.93 | 2,184,661 | -0.18(-1.49%) |
Mar 25, 2024 | 12.21 | 12.21 | 11.97 | 12.11 | 2,064,547 | -0.05(-0.41%) |
Mar 22, 2024 | 12.16 | 12.28 | 12.06 | 12.16 | 2,876,207 | +0.51(+4.38%) |
Mar 21, 2024 | 11.42 | 11.67 | 11.39 | 11.65 | 2,519,058 | +0.16(+1.39%) |
Mar 20, 2024 | 11.81 | 11.87 | 11.46 | 11.49 | 2,463,272 | -0.34(-2.87%) |
Mar 19, 2024 | 11.87 | 12.11 | 11.73 | 11.83 | 2,830,927 | +0.24(+2.03%) |
Mar 18, 2024 | 11.46 | 11.72 | 11.44 | 11.59 | 2,639,642 | -0.07(-0.60%) |
Mar 15, 2024 | 11.52 | 11.69 | 11.44 | 11.66 | 3,636,763 | +0.23(+1.99%) |
Mar 14, 2024 | 11.15 | 11.57 | 11.10 | 11.44 | 5,574,277 | +0.63(+5.88%) |
Mar 13, 2024 | 10.76 | 10.85 | 10.47 | 10.80 | 5,687,775 | -0.10(-0.91%) |
Mar 12, 2024 | 11.01 | 11.15 | 10.85 | 10.90 | 5,407,838 | -0.79(-6.79%) |
Mar 11, 2024 | 11.95 | 11.96 | 11.44 | 11.69 | 4,807,844 | -0.88(-7.02%) |
Mar 08, 2024 | 12.67 | 12.78 | 12.44 | 12.58 | 3,045,561 | -0.14(-1.09%) |
Mar 07, 2024 | 12.84 | 12.99 | 12.72 | 12.72 | 3,090,119 | +0.31(+2.48%) |
Mar 06, 2024 | 12.19 | 12.51 | 12.03 | 12.41 | 4,123,257 | -0.85(-6.43%) |
Mar 05, 2024 | 13.15 | 13.32 | 12.93 | 13.26 | 3,581,334 | +0.58(+4.54%) |
Mar 04, 2024 | 12.24 | 12.79 | 12.24 | 12.69 | 3,777,855 | +0.76(+6.41%) |
Mar 01, 2024 | 12.12 | 12.19 | 11.85 | 11.92 | 3,572,481 | -0.78(-6.17%) |
Feb 29, 2024 | 12.35 | 12.80 | 12.31 | 12.71 | 2,999,001 | +0.13(+1.03%) |
Feb 28, 2024 | 12.19 | 12.60 | 12.18 | 12.58 | 5,158,439 | +1.15(+10.07%) |
Feb 27, 2024 | 11.43 | 11.56 | 11.38 | 11.43 | 4,119,015 | -0.58(-4.79%) |
Feb 26, 2024 | 11.96 | 12.05 | 11.71 | 12.00 | 3,459,388 | +0.27(+2.28%) |
Feb 23, 2024 | 11.61 | 11.96 | 11.53 | 11.73 | 4,438,103 | -0.26(-2.15%) |
Feb 22, 2024 | 12.00 | 12.36 | 11.91 | 11.99 | 4,406,503 | -0.59(-4.65%) |
Feb 21, 2024 | 12.66 | 12.75 | 12.27 | 12.58 | 5,245,605 | -1.09(-7.98%) |
Feb 20, 2024 | 13.44 | 13.87 | 13.25 | 13.67 | 3,141,145 | +0.29(+2.15%) |
Feb 16, 2024 | 13.22 | 13.41 | 13.01 | 13.38 | 4,238,367 | -0.61(-4.33%) |
Feb 15, 2024 | 14.22 | 14.23 | 13.93 | 13.98 | 2,567,605 | -0.19(-1.33%) |
Feb 14, 2024 | 14.35 | 14.59 | 14.12 | 14.17 | 3,785,292 | -0.92(-6.11%) |
Feb 13, 2024 | 14.67 | 15.25 | 14.28 | 15.10 | 4,147,105 | +0.98(+6.96%) |
Feb 12, 2024 | 14.58 | 14.59 | 13.59 | 14.11 | 4,243,433 | -0.71(-4.82%) |
Feb 09, 2024 | 15.27 | 15.73 | 14.77 | 14.83 | 2,779,237 | -0.46(-2.98%) |
Feb 08, 2024 | 15.00 | 15.35 | 14.88 | 15.28 | 3,141,022 | +0.96(+6.72%) |
Feb 07, 2024 | 14.36 | 14.51 | 13.98 | 14.32 | 3,945,003 | +0.86(+6.41%) |
Feb 06, 2024 | 14.39 | 14.72 | 13.42 | 13.46 | 6,377,483 | -2.79(-17.16%) |
Feb 05, 2024 | 16.87 | 17.03 | 16.11 | 16.25 | 4,265,975 | -1.07(-6.19%) |
Feb 02, 2024 | 17.26 | 17.54 | 17.05 | 17.32 | 3,217,037 | +1.03(+6.33%) |