Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.10 | 11.13 | 10.88 | 10.98 | 860,961 | +0.21(+2.00%) |
Apr 23, 2024 | 10.56 | 10.79 | 10.54 | 10.77 | 1,048,085 | +0.18(+1.65%) |
Apr 22, 2024 | 10.44 | 10.61 | 10.42 | 10.59 | 847,909 | +0.24(+2.32%) |
Apr 19, 2024 | 10.28 | 10.37 | 10.27 | 10.35 | 502,190 | +0.00(+0.00%) |
Apr 18, 2024 | 10.31 | 10.36 | 10.30 | 10.35 | 991,182 | +0.06(+0.58%) |
Apr 17, 2024 | 10.36 | 10.39 | 10.24 | 10.29 | 1,446,133 | -0.05(-0.48%) |
Apr 16, 2024 | 10.34 | 10.38 | 10.31 | 10.34 | 2,824,822 | -0.15(-1.43%) |
Apr 15, 2024 | 10.47 | 10.52 | 10.39 | 10.49 | 5,106,819 | -0.11(-1.04%) |
Apr 12, 2024 | 10.39 | 10.63 | 10.39 | 10.60 | 4,819,177 | +0.05(+0.47%) |
Apr 11, 2024 | 10.57 | 10.60 | 10.45 | 10.55 | 998,798 | -0.22(-2.04%) |
Apr 10, 2024 | 10.76 | 10.78 | 10.70 | 10.77 | 377,484 | +0.09(+0.84%) |
Apr 09, 2024 | 10.66 | 10.73 | 10.66 | 10.68 | 743,810 | -0.02(-0.19%) |
Apr 08, 2024 | 10.72 | 10.79 | 10.63 | 10.70 | 1,909,043 | -0.09(-0.83%) |
Apr 05, 2024 | 10.80 | 10.81 | 10.73 | 10.79 | 898,374 | -0.10(-0.93%) |
Apr 04, 2024 | 10.89 | 10.96 | 10.86 | 10.89 | 1,537,234 | +0.23(+2.17%) |
Apr 03, 2024 | 10.58 | 10.69 | 10.53 | 10.66 | 1,257,696 | -0.05(-0.47%) |
Apr 02, 2024 | 10.86 | 10.88 | 10.68 | 10.71 | 858,465 | -0.56(-4.97%) |
Apr 01, 2024 | 11.15 | 11.50 | 10.80 | 11.27 | 1,022,677 | -0.10(-0.88%) |
Mar 28, 2024 | 11.38 | 11.42 | 11.13 | 11.37 | 961,639 | +0.22(+1.97%) |
Mar 27, 2024 | 11.00 | 11.21 | 10.99 | 11.15 | 1,190,625 | +0.26(+2.39%) |
Mar 26, 2024 | 10.97 | 11.04 | 10.87 | 10.89 | 1,622,962 | +0.11(+0.97%) |
Mar 25, 2024 | 10.86 | 10.87 | 10.78 | 10.79 | 1,179,992 | -0.28(-2.49%) |
Mar 22, 2024 | 11.13 | 11.14 | 11.02 | 11.06 | 660,019 | +0.26(+2.41%) |
Mar 21, 2024 | 10.87 | 10.91 | 10.77 | 10.80 | 2,152,330 | -0.25(-2.26%) |
Mar 20, 2024 | 10.96 | 11.09 | 10.92 | 11.05 | 1,570,699 | -0.06(-0.54%) |
Mar 19, 2024 | 11.12 | 11.18 | 11.06 | 11.11 | 1,949,530 | -0.52(-4.47%) |
Mar 18, 2024 | 11.73 | 11.75 | 11.48 | 11.63 | 1,310,751 | +0.19(+1.66%) |
Mar 15, 2024 | 11.92 | 11.97 | 10.66 | 11.44 | 3,089,977 | -1.87(-14.05%) |
Mar 14, 2024 | 13.43 | 13.43 | 13.28 | 13.31 | 2,588,217 | -0.10(-0.75%) |
Mar 13, 2024 | 13.39 | 13.46 | 13.36 | 13.41 | 311,220 | +0.13(+0.98%) |
Mar 12, 2024 | 13.23 | 13.31 | 13.20 | 13.28 | 2,667,632 | +0.11(+0.84%) |
Mar 11, 2024 | 13.23 | 13.31 | 13.15 | 13.17 | 1,664,054 | -0.01(-0.08%) |
Mar 08, 2024 | 13.25 | 13.31 | 13.15 | 13.18 | 3,346,764 | +0.20(+1.54%) |
Mar 07, 2024 | 12.80 | 13.01 | 12.78 | 12.98 | 1,650,437 | +0.25(+1.96%) |
Mar 06, 2024 | 12.85 | 12.85 | 12.71 | 12.73 | 1,740,754 | -0.23(-1.77%) |
Mar 05, 2024 | 12.93 | 13.03 | 12.91 | 12.96 | 553,506 | -0.06(-0.46%) |
Mar 04, 2024 | 13.03 | 13.05 | 12.97 | 13.02 | 558,678 | -0.04(-0.31%) |
Mar 01, 2024 | 12.94 | 13.08 | 12.85 | 13.06 | 2,473,990 | +0.47(+3.73%) |
Feb 29, 2024 | 12.56 | 12.71 | 12.51 | 12.59 | 1,478,699 | -0.30(-2.33%) |
Feb 28, 2024 | 12.94 | 13.18 | 12.85 | 12.89 | 1,559,170 | -1.99(-13.37%) |
Feb 27, 2024 | 14.83 | 14.90 | 14.77 | 14.88 | 282,794 | -0.11(-0.73%) |
Feb 26, 2024 | 14.98 | 15.03 | 14.87 | 14.99 | 2,714,657 | +0.16(+1.08%) |
Feb 23, 2024 | 14.82 | 14.88 | 14.75 | 14.83 | 302,988 | +0.01(+0.07%) |
Feb 22, 2024 | 14.69 | 14.82 | 14.67 | 14.82 | 166,758 | +0.11(+0.75%) |
Feb 21, 2024 | 14.68 | 14.74 | 14.67 | 14.71 | 184,489 | -0.01(-0.07%) |
Feb 20, 2024 | 14.74 | 14.84 | 14.71 | 14.72 | 213,011 | +0.14(+0.96%) |
Feb 16, 2024 | 14.53 | 14.64 | 14.52 | 14.58 | 267,570 | +0.14(+0.97%) |
Feb 15, 2024 | 14.48 | 14.52 | 14.40 | 14.44 | 167,993 | +0.05(+0.35%) |
Feb 14, 2024 | 14.34 | 14.39 | 14.29 | 14.39 | 303,557 | -0.05(-0.35%) |
Feb 13, 2024 | 14.57 | 14.59 | 14.37 | 14.44 | 654,216 | -0.16(-1.10%) |
Feb 12, 2024 | 14.52 | 14.62 | 14.52 | 14.60 | 701,135 | -0.04(-0.27%) |
Feb 09, 2024 | 14.54 | 14.64 | 14.52 | 14.64 | 239,687 | +0.05(+0.34%) |
Feb 08, 2024 | 14.62 | 14.67 | 14.58 | 14.59 | 353,470 | -0.09(-0.61%) |
Feb 07, 2024 | 14.72 | 14.72 | 14.64 | 14.68 | 296,440 | -0.02(-0.14%) |
Feb 06, 2024 | 14.53 | 14.71 | 14.53 | 14.70 | 456,874 | +0.13(+0.89%) |
Feb 05, 2024 | 14.53 | 14.58 | 14.44 | 14.57 | 359,993 | +0.02(+0.14%) |
Feb 02, 2024 | 14.56 | 14.56 | 14.46 | 14.55 | 188,318 | -0.04(-0.27%) |