Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.620 | 8.710 | 8.460 | 8.520 | 21,849,352 | -0.32(-3.62%) |
Apr 24, 2024 | 9.160 | 9.200 | 8.693 | 8.840 | 34,646,456 | -0.20(-2.21%) |
Apr 23, 2024 | 8.720 | 9.240 | 8.685 | 9.040 | 33,410,496 | +0.25(+2.84%) |
Apr 22, 2024 | 8.460 | 8.860 | 8.315 | 8.790 | 35,021,960 | +0.16(+1.85%) |
Apr 19, 2024 | 8.660 | 8.890 | 8.570 | 8.630 | 26,728,624 | -0.20(-2.27%) |
Apr 18, 2024 | 8.700 | 9.080 | 8.380 | 8.830 | 30,953,694 | +0.09(+1.03%) |
Apr 17, 2024 | 8.750 | 9.010 | 8.730 | 8.740 | 32,560,992 | +0.03(+0.34%) |
Apr 16, 2024 | 8.360 | 8.870 | 8.260 | 8.710 | 51,500,276 | +0.31(+3.69%) |
Apr 15, 2024 | 9.120 | 9.170 | 8.320 | 8.400 | 82,623,864 | -0.73(-8.00%) |
Apr 12, 2024 | 9.480 | 9.510 | 9.080 | 9.130 | 57,954,160 | -0.44(-4.60%) |
Apr 11, 2024 | 10.25 | 10.30 | 9.380 | 9.570 | 80,050,304 | -0.70(-6.82%) |
Apr 10, 2024 | 10.25 | 10.42 | 10.11 | 10.27 | 30,257,050 | -0.36(-3.39%) |
Apr 09, 2024 | 10.45 | 10.69 | 10.39 | 10.63 | 27,165,796 | +0.19(+1.82%) |
Apr 08, 2024 | 10.19 | 10.49 | 10.16 | 10.44 | 28,680,400 | +0.34(+3.37%) |
Apr 05, 2024 | 10.11 | 10.37 | 10.01 | 10.10 | 37,404,444 | -0.03(-0.30%) |
Apr 04, 2024 | 10.63 | 10.71 | 10.13 | 10.13 | 41,978,200 | -0.41(-3.89%) |
Apr 03, 2024 | 10.46 | 10.80 | 10.37 | 10.54 | 33,827,576 | +0.03(+0.29%) |
Apr 02, 2024 | 10.77 | 10.80 | 10.26 | 10.51 | 43,152,292 | -0.58(-5.23%) |
Apr 01, 2024 | 10.99 | 11.13 | 10.78 | 11.09 | 23,790,450 | +0.14(+1.28%) |
Mar 28, 2024 | 10.88 | 11.01 | 11.00 | 10.95 | 43,231,960 | -0.04(-0.36%) |
Mar 27, 2024 | 10.64 | 11.07 | 10.48 | 10.99 | 34,779,784 | +0.47(+4.47%) |
Mar 26, 2024 | 10.85 | 11.04 | 10.50 | 10.52 | 33,872,128 | -0.13(-1.22%) |
Mar 25, 2024 | 10.66 | 11.13 | 10.36 | 10.65 | 50,524,752 | -0.15(-1.39%) |
Mar 22, 2024 | 11.02 | 11.07 | 10.71 | 10.80 | 29,143,172 | -0.37(-3.31%) |
Mar 21, 2024 | 11.40 | 11.42 | 11.08 | 11.17 | 25,355,672 | -0.19(-1.67%) |
Mar 20, 2024 | 11.20 | 11.46 | 10.96 | 11.36 | 31,966,762 | +0.10(+0.89%) |
Mar 19, 2024 | 11.16 | 11.38 | 10.97 | 11.26 | 28,677,204 | -0.14(-1.23%) |
Mar 18, 2024 | 11.19 | 11.56 | 10.76 | 11.40 | 39,179,912 | +0.36(+3.26%) |
Mar 15, 2024 | 11.01 | 11.29 | 10.87 | 11.04 | 48,373,516 | +0.35(+3.27%) |
Mar 14, 2024 | 11.52 | 11.59 | 10.54 | 10.69 | 59,904,080 | -1.02(-8.71%) |
Mar 13, 2024 | 11.95 | 12.37 | 11.64 | 11.71 | 36,979,808 | -0.66(-5.34%) |
Mar 12, 2024 | 12.75 | 12.88 | 11.97 | 12.37 | 39,438,532 | -0.32(-2.52%) |
Mar 11, 2024 | 12.87 | 13.52 | 12.55 | 12.69 | 57,902,776 | -0.09(-0.70%) |
Mar 08, 2024 | 13.13 | 13.64 | 12.43 | 12.78 | 108,904,024 | +0.27(+2.16%) |
Mar 07, 2024 | 11.58 | 12.74 | 11.04 | 12.51 | 152,481,392 | +1.48(+13.42%) |
Mar 06, 2024 | 10.99 | 11.12 | 10.73 | 11.03 | 24,488,216 | +0.10(+0.91%) |
Mar 05, 2024 | 10.73 | 11.20 | 10.64 | 10.93 | 35,650,860 | +0.02(+0.18%) |
Mar 04, 2024 | 10.89 | 11.08 | 10.55 | 10.91 | 50,081,608 | -0.44(-3.88%) |
Mar 01, 2024 | 11.20 | 11.59 | 11.01 | 11.35 | 30,529,400 | +0.03(+0.27%) |
Feb 29, 2024 | 11.51 | 11.76 | 11.01 | 11.32 | 48,563,236 | +0.02(+0.18%) |
Feb 28, 2024 | 11.04 | 11.54 | 10.77 | 11.30 | 49,750,988 | +0.16(+1.44%) |
Feb 27, 2024 | 10.97 | 11.25 | 10.56 | 11.14 | 62,969,724 | +0.44(+4.11%) |
Feb 26, 2024 | 10.21 | 10.92 | 10.05 | 10.70 | 71,710,352 | +0.63(+6.26%) |
Feb 23, 2024 | 10.92 | 11.02 | 10.06 | 10.07 | 123,767,808 | -1.38(-12.05%) |
Feb 22, 2024 | 11.98 | 12.25 | 11.06 | 11.45 | 191,848,960 | -3.94(-25.60%) |
Feb 21, 2024 | 15.70 | 16.09 | 15.18 | 15.39 | 51,016,888 | -0.50(-3.15%) |
Feb 20, 2024 | 16.20 | 16.50 | 15.46 | 15.89 | 26,930,284 | -0.41(-2.52%) |
Feb 16, 2024 | 16.20 | 16.73 | 16.07 | 16.30 | 25,352,600 | -0.05(-0.31%) |
Feb 15, 2024 | 15.60 | 16.55 | 15.57 | 16.35 | 36,237,960 | +0.81(+5.21%) |
Feb 14, 2024 | 15.60 | 15.83 | 15.37 | 15.54 | 23,602,016 | +0.15(+0.97%) |
Feb 13, 2024 | 15.56 | 15.58 | 15.04 | 15.39 | 36,970,256 | -0.94(-5.76%) |
Feb 12, 2024 | 15.96 | 16.80 | 15.85 | 16.33 | 37,579,124 | -0.35(-2.10%) |
Feb 09, 2024 | 16.57 | 16.84 | 16.27 | 16.68 | 41,743,400 | +0.57(+3.54%) |
Feb 08, 2024 | 15.20 | 16.12 | 15.15 | 16.11 | 57,738,380 | +0.94(+6.20%) |
Feb 07, 2024 | 15.64 | 15.77 | 15.11 | 15.17 | 20,954,416 | -0.33(-2.13%) |
Feb 06, 2024 | 15.03 | 15.53 | 14.73 | 15.50 | 27,614,196 | +0.56(+3.75%) |
Feb 05, 2024 | 15.30 | 15.35 | 14.73 | 14.94 | 29,501,176 | -0.66(-4.23%) |
Feb 02, 2024 | 15.25 | 15.66 | 15.00 | 15.60 | 24,617,572 | +0.07(+0.45%) |