Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.60 | 10.77 | 10.43 | 10.48 | 27,074,572 | -0.18(-1.69%) |
Apr 18, 2024 | 10.78 | 10.96 | 10.63 | 10.66 | 16,962,806 | -0.13(-1.20%) |
Apr 17, 2024 | 10.91 | 10.97 | 10.73 | 10.79 | 12,716,149 | -0.05(-0.46%) |
Apr 16, 2024 | 10.86 | 10.97 | 10.76 | 10.84 | 17,140,904 | -0.11(-1.00%) |
Apr 15, 2024 | 11.27 | 11.40 | 10.91 | 10.95 | 24,692,760 | -0.34(-3.01%) |
Apr 12, 2024 | 11.44 | 11.46 | 11.23 | 11.29 | 17,482,328 | -0.26(-2.25%) |
Apr 11, 2024 | 11.64 | 11.65 | 11.43 | 11.55 | 14,991,732 | -0.02(-0.17%) |
Apr 10, 2024 | 11.67 | 11.75 | 11.45 | 11.57 | 19,709,208 | -0.25(-2.12%) |
Apr 09, 2024 | 12.06 | 12.09 | 11.75 | 11.82 | 15,949,437 | -0.17(-1.42%) |
Apr 08, 2024 | 12.07 | 12.15 | 11.98 | 11.99 | 11,287,267 | +0.01(+0.08%) |
Apr 05, 2024 | 11.79 | 12.11 | 11.79 | 11.98 | 16,048,305 | +0.19(+1.61%) |
Apr 04, 2024 | 11.98 | 12.13 | 11.78 | 11.79 | 19,002,644 | -0.12(-1.01%) |
Apr 03, 2024 | 11.86 | 11.98 | 11.71 | 11.91 | 16,521,292 | +0.05(+0.42%) |
Apr 02, 2024 | 11.73 | 11.86 | 11.52 | 11.86 | 18,025,328 | +0.04(+0.34%) |
Apr 01, 2024 | 12.00 | 12.01 | 11.75 | 11.82 | 19,682,888 | -0.11(-0.92%) |
Mar 28, 2024 | 11.82 | 11.92 | 11.91 | 11.93 | 20,034,538 | -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 | 24,782,152 | +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%) |