Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 10.40 | 10.53 | 10.29 | 10.35 | 6,508,323 | -0.24(-2.27%) |
Apr 17, 2024 | 10.82 | 10.86 | 10.51 | 10.59 | 7,351,235 | -0.16(-1.49%) |
Apr 16, 2024 | 10.69 | 10.79 | 10.56 | 10.75 | 4,556,005 | -0.08(-0.74%) |
Apr 15, 2024 | 11.03 | 11.12 | 10.73 | 10.83 | 5,479,417 | -0.02(-0.18%) |
Apr 12, 2024 | 11.11 | 11.14 | 10.84 | 10.85 | 7,543,025 | -0.36(-3.21%) |
Apr 11, 2024 | 11.09 | 11.22 | 11.00 | 11.21 | 4,220,648 | +0.26(+2.37%) |
Apr 10, 2024 | 11.06 | 11.22 | 10.93 | 10.95 | 4,776,663 | -0.16(-1.44%) |
Apr 09, 2024 | 11.12 | 11.21 | 11.00 | 11.11 | 5,674,901 | +0.17(+1.55%) |
Apr 08, 2024 | 11.04 | 11.10 | 10.91 | 10.94 | 4,406,045 | -0.17(-1.53%) |
Apr 05, 2024 | 10.89 | 11.11 | 10.84 | 11.11 | 4,689,946 | +0.19(+1.74%) |
Apr 04, 2024 | 11.15 | 11.34 | 10.90 | 10.92 | 8,186,582 | -0.16(-1.44%) |
Apr 03, 2024 | 10.87 | 11.11 | 10.81 | 11.08 | 4,017,038 | +0.21(+1.93%) |
Apr 02, 2024 | 10.75 | 10.93 | 10.75 | 10.87 | 4,448,970 | +0.05(+0.46%) |
Apr 01, 2024 | 10.77 | 10.99 | 10.74 | 10.82 | 6,128,364 | -0.17(-1.55%) |
Mar 28, 2024 | 11.01 | 10.97 | 10.97 | 10.99 | 4,218,804 | -0.01(-0.09%) |
Mar 27, 2024 | 10.97 | 11.02 | 10.83 | 11.00 | 6,713,346 | +0.02(+0.18%) |
Mar 26, 2024 | 11.14 | 11.14 | 10.96 | 10.98 | 5,780,991 | -0.14(-1.26%) |
Mar 25, 2024 | 11.12 | 11.21 | 11.06 | 11.12 | 3,717,232 | -0.11(-0.98%) |
Mar 22, 2024 | 11.26 | 11.37 | 11.19 | 11.23 | 5,249,834 | -0.12(-1.06%) |
Mar 21, 2024 | 11.42 | 11.53 | 11.32 | 11.35 | 7,992,069 | +0.16(+1.43%) |
Mar 20, 2024 | 10.86 | 11.24 | 10.85 | 11.19 | 5,511,174 | +0.15(+1.36%) |
Mar 19, 2024 | 11.09 | 11.12 | 10.83 | 11.04 | 6,785,958 | +0.01(+0.09%) |
Mar 18, 2024 | 11.13 | 11.22 | 10.96 | 11.03 | 5,673,688 | +0.22(+2.04%) |
Mar 15, 2024 | 10.91 | 10.96 | 10.79 | 10.81 | 10,377,178 | -0.17(-1.55%) |
Mar 14, 2024 | 11.03 | 11.15 | 10.90 | 10.98 | 6,832,539 | -0.25(-2.23%) |
Mar 13, 2024 | 11.25 | 11.37 | 11.18 | 11.23 | 6,432,792 | -0.13(-1.14%) |
Mar 12, 2024 | 11.18 | 11.38 | 11.09 | 11.36 | 6,301,995 | +0.37(+3.37%) |
Mar 11, 2024 | 11.05 | 11.09 | 10.80 | 10.99 | 8,259,338 | -0.23(-2.05%) |
Mar 08, 2024 | 11.52 | 11.67 | 11.21 | 11.22 | 10,847,602 | -0.44(-3.77%) |
Mar 07, 2024 | 11.19 | 11.68 | 11.19 | 11.66 | 9,468,379 | +1.05(+9.90%) |
Mar 06, 2024 | 10.36 | 10.75 | 10.36 | 10.61 | 7,315,242 | +0.53(+5.26%) |
Mar 05, 2024 | 10.00 | 10.19 | 9.995 | 10.08 | 6,177,303 | +0.02(+0.20%) |
Mar 04, 2024 | 10.03 | 10.11 | 9.990 | 10.06 | 6,268,331 | +0.15(+1.51%) |
Mar 01, 2024 | 9.710 | 9.940 | 9.655 | 9.910 | 8,731,373 | +0.17(+1.75%) |
Feb 29, 2024 | 9.660 | 9.770 | 9.600 | 9.740 | 6,148,288 | +0.21(+2.20%) |
Feb 28, 2024 | 9.570 | 9.575 | 9.450 | 9.530 | 4,179,530 | -0.07(-0.73%) |
Feb 27, 2024 | 9.730 | 9.740 | 9.580 | 9.600 | 4,486,860 | -0.26(-2.64%) |
Feb 26, 2024 | 9.840 | 9.880 | 9.780 | 9.860 | 5,394,886 | +0.05(+0.51%) |
Feb 23, 2024 | 10.02 | 10.04 | 9.780 | 9.810 | 5,588,685 | -0.13(-1.31%) |
Feb 22, 2024 | 9.690 | 10.01 | 9.690 | 9.940 | 9,067,975 | +0.38(+3.97%) |
Feb 21, 2024 | 9.420 | 9.570 | 9.410 | 9.560 | 7,006,985 | +0.06(+0.63%) |
Feb 20, 2024 | 9.550 | 9.565 | 9.430 | 9.500 | 6,485,987 | -0.11(-1.14%) |
Feb 16, 2024 | 9.620 | 9.720 | 9.550 | 9.610 | 5,044,780 | -0.02(-0.21%) |
Feb 15, 2024 | 9.620 | 9.710 | 9.550 | 9.630 | 6,623,279 | +0.09(+0.94%) |
Feb 14, 2024 | 9.480 | 9.560 | 9.440 | 9.540 | 6,439,322 | +0.19(+2.03%) |
Feb 13, 2024 | 9.410 | 9.430 | 9.260 | 9.350 | 6,859,856 | -0.23(-2.40%) |
Feb 12, 2024 | 9.630 | 9.706 | 9.545 | 9.580 | 5,562,957 | -0.04(-0.42%) |
Feb 09, 2024 | 9.510 | 9.620 | 9.420 | 9.620 | 5,033,427 | +0.19(+2.01%) |
Feb 08, 2024 | 9.270 | 9.520 | 9.225 | 9.430 | 6,755,960 | +0.16(+1.73%) |
Feb 07, 2024 | 9.190 | 9.270 | 9.070 | 9.270 | 5,977,296 | +0.19(+2.09%) |
Feb 06, 2024 | 9.100 | 9.160 | 9.030 | 9.080 | 5,897,498 | -0.02(-0.22%) |
Feb 05, 2024 | 8.840 | 9.110 | 8.840 | 9.100 | 5,669,022 | +0.24(+2.71%) |
Feb 02, 2024 | 8.980 | 8.980 | 8.802 | 8.860 | 6,584,593 | -0.19(-2.10%) |