Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.82 | 11.92 | 11.91 | 11.93 | 20,033,112 | -0.02(-0.17%) |
Mar 27, 2024 | 12.27 | 12.33 | 11.91 | 11.95 | 28,229,480 | -0.28(-2.29%) |
Mar 26, 2024 | 12.24 | 12.29 | 12.12 | 12.23 | 18,108,700 | +0.06(+0.49%) |
Mar 25, 2024 | 12.25 | 12.29 | 12.14 | 12.17 | 20,051,776 | -0.08(-0.65%) |
Mar 22, 2024 | 12.18 | 12.27 | 12.09 | 12.25 | 24,041,152 | +0.01(+0.08%) |
Mar 21, 2024 | 12.25 | 12.38 | 12.17 | 12.24 | 26,602,000 | +0.11(+0.91%) |
Mar 20, 2024 | 11.82 | 12.14 | 11.77 | 12.13 | 38,110,936 | +0.28(+2.36%) |
Mar 19, 2024 | 11.64 | 11.86 | 11.54 | 11.85 | 28,066,728 | +0.06(+0.51%) |
Mar 18, 2024 | 11.74 | 11.80 | 11.59 | 11.79 | 23,118,818 | +0.18(+1.55%) |
Mar 15, 2024 | 11.53 | 11.66 | 11.48 | 11.61 | 27,619,976 | -0.01(-0.09%) |
Mar 14, 2024 | 11.65 | 11.71 | 11.52 | 11.62 | 32,420,832 | +0.03(+0.26%) |
Mar 13, 2024 | 11.44 | 11.67 | 11.38 | 11.59 | 20,373,260 | +0.18(+1.58%) |
Mar 12, 2024 | 11.39 | 11.50 | 11.19 | 11.41 | 40,026,596 | -0.14(-1.21%) |
Mar 11, 2024 | 11.12 | 11.56 | 11.11 | 11.55 | 38,063,804 | +0.48(+4.34%) |
Mar 08, 2024 | 11.55 | 11.61 | 11.04 | 11.07 | 56,133,360 | -0.44(-3.82%) |
Mar 07, 2024 | 11.32 | 11.51 | 11.27 | 11.51 | 24,741,056 | +0.26(+2.31%) |
Mar 06, 2024 | 11.27 | 11.32 | 11.04 | 11.25 | 26,851,608 | +0.15(+1.35%) |
Mar 05, 2024 | 11.09 | 11.12 | 10.94 | 11.10 | 29,187,944 | -0.04(-0.36%) |
Mar 04, 2024 | 11.09 | 11.20 | 10.93 | 11.14 | 33,706,776 | -0.13(-1.15%) |
Mar 01, 2024 | 11.19 | 11.33 | 11.02 | 11.27 | 24,642,018 | +0.19(+1.71%) |
Feb 29, 2024 | 11.11 | 11.12 | 10.94 | 11.08 | 26,907,436 | +0.01(+0.09%) |
Feb 28, 2024 | 11.03 | 11.17 | 10.92 | 11.07 | 28,754,352 | -0.07(-0.63%) |
Feb 27, 2024 | 10.85 | 11.23 | 10.75 | 11.14 | 47,901,400 | +0.42(+3.92%) |
Feb 26, 2024 | 10.29 | 10.85 | 10.24 | 10.72 | 48,607,192 | +0.50(+4.89%) |
Feb 23, 2024 | 10.00 | 10.46 | 9.940 | 10.22 | 76,819,000 | -0.14(-1.35%) |
Feb 22, 2024 | 10.25 | 10.48 | 10.19 | 10.36 | 44,609,780 | +0.27(+2.68%) |
Feb 21, 2024 | 10.08 | 10.20 | 9.990 | 10.09 | 31,306,812 | -0.17(-1.66%) |
Feb 20, 2024 | 10.24 | 10.28 | 10.07 | 10.26 | 48,064,520 | -0.10(-0.97%) |
Feb 16, 2024 | 10.40 | 10.49 | 10.20 | 10.36 | 42,334,528 | -0.10(-0.96%) |
Feb 15, 2024 | 10.31 | 10.49 | 9.980 | 10.46 | 48,611,104 | +0.09(+0.87%) |
Feb 14, 2024 | 10.10 | 10.40 | 10.10 | 10.37 | 52,942,728 | +0.45(+4.54%) |
Feb 13, 2024 | 9.760 | 10.08 | 9.540 | 9.920 | 55,576,376 | +0.04(+0.40%) |
Feb 12, 2024 | 9.880 | 9.960 | 9.780 | 9.880 | 25,471,176 | -0.01(-0.10%) |
Feb 09, 2024 | 9.750 | 9.930 | 9.700 | 9.890 | 34,034,968 | +0.25(+2.59%) |
Feb 08, 2024 | 9.540 | 9.670 | 9.440 | 9.640 | 23,427,932 | +0.08(+0.84%) |
Feb 07, 2024 | 9.360 | 9.600 | 9.340 | 9.560 | 24,782,164 | +0.18(+1.92%) |
Feb 06, 2024 | 9.370 | 9.450 | 9.240 | 9.380 | 24,967,036 | +0.11(+1.19%) |
Feb 05, 2024 | 9.350 | 9.410 | 9.090 | 9.270 | 17,645,128 | -0.10(-1.07%) |
Feb 02, 2024 | 8.940 | 9.415 | 8.860 | 9.370 | 37,371,744 | +0.36(+4.00%) |
Feb 01, 2024 | 8.830 | 9.040 | 8.720 | 9.010 | 35,282,596 | +0.40(+4.65%) |
Jan 31, 2024 | 8.750 | 8.860 | 8.580 | 8.610 | 37,434,704 | -0.17(-1.94%) |
Jan 30, 2024 | 8.920 | 9.010 | 8.510 | 8.780 | 72,865,296 | -0.59(-6.30%) |
Jan 29, 2024 | 9.430 | 9.510 | 9.335 | 9.370 | 38,393,976 | -0.13(-1.37%) |
Jan 26, 2024 | 9.330 | 9.500 | 9.265 | 9.500 | 29,915,024 | +0.17(+1.82%) |
Jan 25, 2024 | 9.040 | 9.330 | 9.000 | 9.330 | 36,335,912 | +0.33(+3.67%) |
Jan 24, 2024 | 9.060 | 9.150 | 8.980 | 9.000 | 42,566,444 | +0.05(+0.56%) |
Jan 23, 2024 | 8.950 | 9.010 | 8.900 | 8.950 | 30,021,212 | +0.03(+0.34%) |
Jan 22, 2024 | 9.170 | 9.270 | 8.840 | 8.920 | 36,532,856 | -0.25(-2.73%) |
Jan 19, 2024 | 9.110 | 9.170 | 8.900 | 9.170 | 38,676,848 | +0.12(+1.33%) |
Jan 18, 2024 | 9.150 | 9.170 | 8.920 | 9.050 | 29,259,912 | -0.04(-0.44%) |
Jan 17, 2024 | 9.100 | 9.105 | 8.940 | 9.090 | 23,591,604 | -0.08(-0.87%) |
Jan 16, 2024 | 9.310 | 9.495 | 9.020 | 9.170 | 44,979,456 | -0.09(-0.97%) |
Jan 12, 2024 | 9.110 | 9.270 | 9.020 | 9.260 | 32,385,912 | +0.19(+2.09%) |
Jan 11, 2024 | 9.120 | 9.150 | 8.860 | 9.070 | 36,233,628 | -0.01(-0.11%) |
Jan 10, 2024 | 8.980 | 9.160 | 8.930 | 9.080 | 43,503,908 | +0.15(+1.68%) |
Jan 09, 2024 | 8.800 | 8.950 | 8.710 | 8.930 | 22,445,336 | +0.04(+0.45%) |
Jan 08, 2024 | 8.660 | 8.900 | 8.585 | 8.890 | 44,440,408 | +0.32(+3.73%) |
Jan 05, 2024 | 8.280 | 8.620 | 8.260 | 8.570 | 36,599,748 | +0.33(+4.00%) |
Jan 04, 2024 | 8.100 | 8.280 | 8.090 | 8.240 | 16,668,861 | +0.15(+1.85%) |
Jan 03, 2024 | 8.080 | 8.200 | 8.060 | 8.090 | 18,159,076 | -0.04(-0.49%) |