Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.45 | 11.96 | 11.33 | 11.95 | 128,930,200 | +0.64(+5.66%) |
Apr 29, 2024 | 11.28 | 11.53 | 11.23 | 11.31 | 97,517,480 | -0.12(-1.05%) |
Apr 26, 2024 | 11.73 | 11.79 | 11.31 | 11.43 | 137,289,248 | -0.57(-4.75%) |
Apr 25, 2024 | 12.43 | 12.52 | 11.92 | 12.00 | 167,104,368 | +0.19(+1.61%) |
Apr 24, 2024 | 11.67 | 12.00 | 11.53 | 11.81 | 147,574,944 | -0.10(-0.84%) |
Apr 23, 2024 | 12.30 | 12.34 | 11.81 | 11.91 | 138,233,056 | -0.56(-4.49%) |
Apr 22, 2024 | 12.61 | 12.93 | 12.25 | 12.47 | 156,856,080 | -0.37(-2.88%) |
Apr 19, 2024 | 12.20 | 12.99 | 12.16 | 12.84 | 219,911,904 | +0.77(+6.38%) |
Apr 18, 2024 | 11.84 | 12.14 | 11.69 | 12.07 | 171,997,616 | +0.21(+1.77%) |
Apr 17, 2024 | 11.29 | 11.95 | 11.29 | 11.86 | 168,530,896 | +0.42(+3.67%) |
Apr 16, 2024 | 11.47 | 11.56 | 11.23 | 11.44 | 181,910,064 | +0.00(+0.00%) |
Apr 15, 2024 | 10.62 | 11.51 | 10.61 | 11.44 | 200,665,856 | +0.55(+5.05%) |
Apr 12, 2024 | 10.70 | 11.00 | 10.62 | 10.89 | 176,077,888 | +0.49(+4.71%) |
Apr 11, 2024 | 10.78 | 10.95 | 10.33 | 10.40 | 159,769,696 | -0.50(-4.59%) |
Apr 10, 2024 | 11.01 | 11.05 | 10.84 | 10.90 | 178,537,408 | +0.29(+2.73%) |
Apr 09, 2024 | 10.57 | 10.97 | 10.54 | 10.61 | 130,282,544 | -0.13(-1.21%) |
Apr 08, 2024 | 10.67 | 10.84 | 10.59 | 10.74 | 90,495,616 | +0.00(+0.00%) |
Apr 05, 2024 | 11.02 | 11.09 | 10.53 | 10.74 | 191,136,736 | -0.38(-3.42%) |
Apr 04, 2024 | 10.32 | 11.14 | 10.28 | 11.12 | 154,070,176 | +0.50(+4.71%) |
Apr 03, 2024 | 10.85 | 10.85 | 10.48 | 10.62 | 111,384,088 | -0.06(-0.56%) |
Apr 02, 2024 | 10.77 | 10.90 | 10.66 | 10.68 | 113,198,432 | +0.27(+2.59%) |
Apr 01, 2024 | 10.41 | 10.55 | 10.23 | 10.41 | 107,599,208 | -0.07(-0.67%) |
Mar 28, 2024 | 10.41 | 10.41 | 10.36 | 10.48 | 75,110,272 | +0.08(+0.77%) |
Mar 27, 2024 | 10.30 | 10.62 | 10.28 | 10.40 | 102,776,752 | -0.08(-0.76%) |
Mar 26, 2024 | 10.29 | 10.51 | 10.22 | 10.48 | 87,853,136 | +0.09(+0.87%) |
Mar 25, 2024 | 10.47 | 10.54 | 10.28 | 10.39 | 84,211,888 | +0.11(+1.07%) |
Mar 22, 2024 | 10.34 | 10.40 | 10.19 | 10.28 | 102,364,048 | -0.02(-0.19%) |
Mar 21, 2024 | 10.09 | 10.31 | 10.05 | 10.30 | 139,166,000 | -0.13(-1.25%) |
Mar 20, 2024 | 10.73 | 10.85 | 10.40 | 10.43 | 166,050,912 | -0.54(-4.92%) |
Mar 19, 2024 | 11.21 | 11.37 | 10.94 | 10.97 | 146,441,424 | -0.08(-0.72%) |
Mar 18, 2024 | 10.95 | 11.07 | 10.77 | 11.05 | 142,578,912 | -0.31(-2.73%) |
Mar 15, 2024 | 11.20 | 11.46 | 11.15 | 11.36 | 156,689,824 | +0.40(+3.65%) |
Mar 14, 2024 | 10.79 | 11.18 | 10.75 | 10.96 | 187,001,920 | +0.08(+0.74%) |
Mar 13, 2024 | 10.70 | 10.95 | 10.70 | 10.88 | 117,790,896 | +0.27(+2.54%) |
Mar 12, 2024 | 10.92 | 11.17 | 10.59 | 10.61 | 157,740,304 | -0.48(-4.33%) |
Mar 11, 2024 | 11.08 | 11.24 | 11.00 | 11.09 | 135,855,808 | +0.13(+1.19%) |
Mar 08, 2024 | 10.49 | 11.02 | 10.28 | 10.96 | 225,567,344 | +0.45(+4.28%) |
Mar 07, 2024 | 10.74 | 10.85 | 10.41 | 10.51 | 163,682,368 | -0.47(-4.28%) |
Mar 06, 2024 | 10.88 | 11.14 | 10.74 | 10.98 | 190,581,504 | -0.21(-1.88%) |
Mar 05, 2024 | 10.85 | 11.37 | 10.85 | 11.19 | 158,224,560 | +0.57(+5.37%) |
Mar 04, 2024 | 10.50 | 10.64 | 10.47 | 10.62 | 101,002,800 | +0.13(+1.24%) |
Mar 01, 2024 | 10.93 | 10.93 | 10.43 | 10.49 | 169,044,080 | -0.50(-4.55%) |
Feb 29, 2024 | 11.05 | 11.30 | 10.90 | 10.99 | 126,529,128 | -0.26(-2.31%) |
Feb 28, 2024 | 11.24 | 11.34 | 11.15 | 11.25 | 99,072,512 | +0.18(+1.63%) |
Feb 27, 2024 | 11.08 | 11.28 | 11.05 | 11.07 | 102,930,616 | -0.08(-0.72%) |
Feb 26, 2024 | 11.07 | 11.17 | 10.99 | 11.15 | 92,017,480 | +0.03(+0.27%) |
Feb 23, 2024 | 10.91 | 11.20 | 10.84 | 11.12 | 120,934,144 | +0.10(+0.91%) |
Feb 22, 2024 | 11.33 | 11.40 | 10.94 | 11.02 | 160,147,040 | -1.05(-8.70%) |
Feb 21, 2024 | 12.15 | 12.40 | 12.06 | 12.07 | 142,009,792 | +0.15(+1.26%) |
Feb 20, 2024 | 11.82 | 12.23 | 11.70 | 11.92 | 146,619,040 | +0.27(+2.32%) |
Feb 16, 2024 | 11.31 | 11.71 | 11.30 | 11.65 | 139,655,520 | +0.32(+2.82%) |
Feb 15, 2024 | 11.38 | 11.59 | 11.30 | 11.33 | 98,331,496 | -0.08(-0.70%) |
Feb 14, 2024 | 11.57 | 11.77 | 11.38 | 11.41 | 120,535,592 | -0.39(-3.31%) |
Feb 13, 2024 | 11.89 | 12.05 | 11.58 | 11.80 | 166,591,520 | +0.54(+4.80%) |
Feb 12, 2024 | 11.14 | 11.32 | 10.97 | 11.26 | 103,178,080 | +0.14(+1.26%) |
Feb 09, 2024 | 11.37 | 11.44 | 11.06 | 11.12 | 103,608,472 | -0.33(-2.88%) |
Feb 08, 2024 | 11.51 | 11.57 | 11.39 | 11.45 | 79,442,168 | -0.06(-0.52%) |
Feb 07, 2024 | 11.64 | 11.75 | 11.43 | 11.51 | 123,853,072 | -0.35(-2.95%) |
Feb 06, 2024 | 11.70 | 12.06 | 11.65 | 11.86 | 122,701,536 | +0.08(+0.68%) |
Feb 05, 2024 | 11.74 | 12.07 | 11.69 | 11.78 | 155,028,496 | +0.06(+0.51%) |
Feb 02, 2024 | 12.20 | 12.28 | 11.63 | 11.72 | 189,765,312 | -0.62(-5.02%) |