Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.280 | 8.340 | 8.150 | 8.260 | 2,628,852 | -0.23(-2.71%) |
Apr 24, 2024 | 8.360 | 8.585 | 8.220 | 8.490 | 2,835,218 | +0.03(+0.35%) |
Apr 23, 2024 | 8.370 | 9.075 | 8.300 | 8.460 | 3,161,569 | +0.03(+0.36%) |
Apr 22, 2024 | 8.270 | 8.450 | 8.080 | 8.430 | 2,855,515 | +0.14(+1.69%) |
Apr 19, 2024 | 8.150 | 8.380 | 8.060 | 8.290 | 4,973,912 | +0.08(+0.97%) |
Apr 18, 2024 | 8.270 | 8.365 | 8.110 | 8.210 | 3,349,420 | -0.07(-0.85%) |
Apr 17, 2024 | 8.560 | 8.700 | 8.270 | 8.280 | 4,624,345 | -0.07(-0.84%) |
Apr 16, 2024 | 8.560 | 8.690 | 8.235 | 8.350 | 7,493,541 | -0.37(-4.24%) |
Apr 15, 2024 | 9.050 | 9.200 | 8.660 | 8.720 | 4,842,748 | -0.45(-4.91%) |
Apr 12, 2024 | 9.680 | 9.700 | 9.090 | 9.170 | 4,941,545 | -0.51(-5.27%) |
Apr 11, 2024 | 10.13 | 10.15 | 9.650 | 9.680 | 4,800,696 | -0.43(-4.25%) |
Apr 10, 2024 | 10.10 | 10.26 | 9.910 | 10.11 | 5,557,493 | -0.48(-4.53%) |
Apr 09, 2024 | 10.41 | 10.63 | 10.31 | 10.59 | 4,493,795 | +0.32(+3.12%) |
Apr 08, 2024 | 10.55 | 10.79 | 10.24 | 10.27 | 4,123,562 | -0.11(-1.06%) |
Apr 05, 2024 | 10.53 | 10.59 | 10.18 | 10.38 | 3,921,475 | -0.28(-2.63%) |
Apr 04, 2024 | 11.04 | 11.24 | 10.54 | 10.66 | 2,986,108 | -0.20(-1.84%) |
Apr 03, 2024 | 10.77 | 10.98 | 10.53 | 10.86 | 3,856,203 | +0.11(+1.02%) |
Apr 02, 2024 | 11.10 | 11.12 | 10.59 | 10.75 | 4,380,939 | -0.63(-5.54%) |
Apr 01, 2024 | 11.42 | 11.60 | 11.06 | 11.38 | 4,273,656 | +0.20(+1.79%) |
Mar 28, 2024 | 11.65 | 11.34 | 11.31 | 11.18 | 7,130,956 | -0.58(-4.93%) |
Mar 27, 2024 | 11.24 | 12.09 | 11.18 | 11.76 | 5,239,715 | +0.62(+5.57%) |
Mar 26, 2024 | 11.92 | 11.94 | 11.11 | 11.14 | 4,253,072 | -0.65(-5.51%) |
Mar 25, 2024 | 12.10 | 12.29 | 11.65 | 11.79 | 2,530,277 | -0.33(-2.72%) |
Mar 22, 2024 | 12.68 | 12.73 | 12.12 | 12.12 | 2,595,244 | -0.59(-4.64%) |
Mar 21, 2024 | 12.33 | 12.97 | 12.24 | 12.71 | 3,220,807 | +0.47(+3.84%) |
Mar 20, 2024 | 11.83 | 12.38 | 11.73 | 12.24 | 3,062,730 | +0.36(+3.03%) |
Mar 19, 2024 | 11.58 | 11.97 | 11.48 | 11.88 | 3,436,487 | +0.17(+1.45%) |
Mar 18, 2024 | 12.03 | 12.06 | 11.71 | 11.71 | 2,584,247 | -0.35(-2.90%) |
Mar 15, 2024 | 11.73 | 12.10 | 11.62 | 12.06 | 4,204,601 | +0.24(+2.03%) |
Mar 14, 2024 | 12.00 | 12.07 | 11.66 | 11.82 | 3,236,892 | -0.17(-1.42%) |
Mar 13, 2024 | 12.20 | 12.24 | 11.92 | 11.99 | 2,852,498 | -0.17(-1.40%) |
Mar 12, 2024 | 12.88 | 12.90 | 12.02 | 12.16 | 4,052,464 | -0.83(-6.39%) |
Mar 11, 2024 | 12.99 | 13.44 | 12.92 | 12.99 | 3,393,082 | -0.03(-0.23%) |
Mar 08, 2024 | 13.25 | 13.30 | 12.90 | 13.02 | 3,842,262 | +0.02(+0.15%) |
Mar 07, 2024 | 12.57 | 13.13 | 12.39 | 13.00 | 2,095,920 | +0.46(+3.67%) |
Mar 06, 2024 | 12.57 | 12.63 | 12.11 | 12.54 | 2,793,028 | +0.23(+1.87%) |
Mar 05, 2024 | 12.80 | 13.18 | 12.28 | 12.31 | 4,004,943 | -0.70(-5.38%) |
Mar 04, 2024 | 13.33 | 13.43 | 12.62 | 13.01 | 3,270,022 | -0.34(-2.55%) |
Mar 01, 2024 | 12.88 | 13.63 | 12.80 | 13.35 | 4,955,243 | +0.52(+4.05%) |
Feb 29, 2024 | 13.10 | 13.82 | 12.60 | 12.83 | 15,572,812 | -2.56(-16.63%) |
Feb 28, 2024 | 15.51 | 16.19 | 15.31 | 15.39 | 6,419,260 | +0.00(+0.00%) |
Feb 27, 2024 | 15.70 | 15.75 | 15.19 | 15.39 | 2,852,356 | +0.10(+0.65%) |
Feb 26, 2024 | 14.57 | 15.32 | 14.40 | 15.29 | 4,519,458 | +0.65(+4.44%) |
Feb 23, 2024 | 14.45 | 14.73 | 14.32 | 14.64 | 2,533,608 | +0.08(+0.55%) |
Feb 22, 2024 | 14.96 | 15.06 | 14.44 | 14.56 | 4,573,915 | -0.50(-3.32%) |
Feb 21, 2024 | 15.55 | 15.77 | 14.97 | 15.06 | 2,502,611 | -0.89(-5.58%) |
Feb 20, 2024 | 15.98 | 16.14 | 15.65 | 15.95 | 2,797,673 | -0.45(-2.74%) |
Feb 16, 2024 | 16.10 | 16.68 | 16.02 | 16.40 | 2,174,378 | -0.08(-0.49%) |
Feb 15, 2024 | 16.55 | 16.85 | 16.24 | 16.48 | 2,617,485 | +0.24(+1.48%) |
Feb 14, 2024 | 16.03 | 16.47 | 15.78 | 16.24 | 3,275,453 | +0.72(+4.64%) |
Feb 13, 2024 | 16.13 | 16.34 | 15.41 | 15.52 | 4,440,442 | -1.50(-8.81%) |
Feb 12, 2024 | 16.58 | 17.50 | 16.50 | 17.02 | 4,258,730 | +0.52(+3.15%) |
Feb 09, 2024 | 15.54 | 16.68 | 15.49 | 16.50 | 3,523,940 | +1.06(+6.87%) |
Feb 08, 2024 | 15.27 | 15.51 | 15.12 | 15.44 | 3,036,703 | +0.09(+0.59%) |
Feb 07, 2024 | 14.98 | 15.61 | 14.63 | 15.35 | 4,428,060 | +0.70(+4.78%) |
Feb 06, 2024 | 14.17 | 14.96 | 14.05 | 14.65 | 4,048,452 | +0.52(+3.68%) |
Feb 05, 2024 | 13.98 | 14.21 | 13.47 | 14.13 | 3,432,096 | -0.17(-1.19%) |
Feb 02, 2024 | 13.77 | 14.42 | 13.52 | 14.30 | 4,385,414 | +0.13(+0.92%) |