Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 11.38 | 11.46 | 11.29 | 11.45 | 13,335,667 | +0.14(+1.24%) |
Mar 26, 2024 | 11.40 | 11.75 | 11.31 | 11.31 | 20,820,632 | +0.05(+0.44%) |
Mar 25, 2024 | 11.38 | 11.52 | 11.24 | 11.26 | 20,166,596 | -0.14(-1.23%) |
Mar 22, 2024 | 11.15 | 11.43 | 11.06 | 11.40 | 25,195,794 | +0.24(+2.15%) |
Mar 21, 2024 | 11.26 | 11.51 | 11.13 | 11.16 | 22,596,378 | -0.04(-0.36%) |
Mar 20, 2024 | 11.03 | 11.38 | 10.97 | 11.20 | 28,642,088 | +0.15(+1.36%) |
Mar 19, 2024 | 10.96 | 11.17 | 10.78 | 11.05 | 25,951,416 | -0.01(-0.09%) |
Mar 18, 2024 | 11.24 | 11.33 | 10.93 | 11.06 | 28,416,140 | -0.13(-1.16%) |
Mar 15, 2024 | 11.44 | 11.57 | 11.09 | 11.19 | 26,649,904 | -0.20(-1.76%) |
Mar 14, 2024 | 11.86 | 11.89 | 11.34 | 11.39 | 21,962,048 | -0.51(-4.29%) |
Mar 13, 2024 | 11.71 | 12.35 | 11.69 | 11.90 | 29,902,324 | +0.13(+1.10%) |
Mar 12, 2024 | 11.95 | 12.13 | 11.70 | 11.77 | 17,178,552 | -0.10(-0.84%) |
Mar 11, 2024 | 12.25 | 12.26 | 11.80 | 11.87 | 23,938,444 | -0.52(-4.20%) |
Mar 08, 2024 | 12.00 | 12.64 | 11.99 | 12.39 | 43,600,964 | +0.54(+4.56%) |
Mar 07, 2024 | 11.45 | 12.02 | 11.45 | 11.85 | 45,219,676 | +0.69(+6.18%) |
Mar 06, 2024 | 11.60 | 11.63 | 11.11 | 11.16 | 27,062,284 | -0.27(-2.36%) |
Mar 05, 2024 | 10.85 | 11.65 | 10.75 | 11.43 | 42,791,556 | +0.40(+3.63%) |
Mar 04, 2024 | 11.26 | 11.27 | 10.70 | 11.03 | 21,535,136 | -0.22(-1.96%) |
Mar 01, 2024 | 11.05 | 11.28 | 11.00 | 11.25 | 20,749,906 | +0.23(+2.09%) |
Feb 29, 2024 | 11.05 | 11.20 | 10.94 | 11.02 | 19,691,990 | +0.02(+0.18%) |
Feb 28, 2024 | 10.75 | 11.14 | 10.75 | 11.00 | 17,649,456 | +0.10(+0.92%) |
Feb 27, 2024 | 10.80 | 11.05 | 10.75 | 10.90 | 18,044,808 | +0.18(+1.68%) |
Feb 26, 2024 | 10.66 | 10.87 | 10.57 | 10.72 | 19,352,582 | -0.08(-0.74%) |
Feb 23, 2024 | 10.75 | 10.89 | 10.49 | 10.80 | 22,975,476 | +0.07(+0.65%) |
Feb 22, 2024 | 10.85 | 11.04 | 10.72 | 10.73 | 46,935,424 | -0.01(-0.09%) |
Feb 21, 2024 | 10.83 | 10.96 | 10.69 | 10.74 | 25,484,444 | -0.21(-1.92%) |
Feb 20, 2024 | 11.00 | 11.14 | 10.87 | 10.95 | 37,184,308 | -0.22(-1.97%) |
Feb 16, 2024 | 11.34 | 11.44 | 10.99 | 11.17 | 43,404,164 | -0.43(-3.71%) |
Feb 15, 2024 | 11.42 | 11.80 | 11.38 | 11.60 | 24,396,464 | +0.20(+1.75%) |
Feb 14, 2024 | 11.34 | 11.45 | 11.18 | 11.40 | 24,105,796 | +0.26(+2.33%) |
Feb 13, 2024 | 11.24 | 11.62 | 11.02 | 11.14 | 40,276,724 | -0.50(-4.30%) |
Feb 12, 2024 | 11.28 | 12.08 | 11.20 | 11.64 | 65,711,788 | +0.53(+4.77%) |
Feb 09, 2024 | 11.26 | 11.28 | 10.93 | 11.11 | 54,218,180 | +0.01(+0.09%) |
Feb 08, 2024 | 11.29 | 11.50 | 10.82 | 11.10 | 87,941,696 | -0.31(-2.72%) |
Feb 07, 2024 | 12.03 | 12.39 | 11.08 | 11.41 | 185,663,520 | -6.04(-34.61%) |
Feb 06, 2024 | 16.78 | 17.50 | 16.77 | 17.45 | 88,386,088 | +0.70(+4.18%) |
Feb 05, 2024 | 17.20 | 17.50 | 16.30 | 16.75 | 37,687,912 | -0.30(-1.76%) |
Feb 02, 2024 | 16.67 | 17.11 | 16.11 | 17.05 | 35,712,572 | +1.18(+7.44%) |
Feb 01, 2024 | 16.09 | 16.11 | 15.77 | 15.87 | 16,031,313 | -0.02(-0.13%) |
Jan 31, 2024 | 16.03 | 16.60 | 15.82 | 15.89 | 14,809,630 | -0.58(-3.52%) |
Jan 30, 2024 | 16.70 | 16.84 | 16.33 | 16.47 | 36,163,608 | -0.42(-2.49%) |
Jan 29, 2024 | 16.30 | 16.90 | 16.09 | 16.89 | 18,661,536 | +0.64(+3.94%) |
Jan 26, 2024 | 16.98 | 16.99 | 16.24 | 16.25 | 27,636,360 | -0.04(-0.25%) |
Jan 25, 2024 | 16.47 | 16.51 | 16.20 | 16.29 | 14,202,166 | -0.03(-0.18%) |
Jan 24, 2024 | 16.67 | 16.72 | 16.22 | 16.32 | 17,391,352 | -0.01(-0.06%) |
Jan 23, 2024 | 16.64 | 16.64 | 16.17 | 16.33 | 17,084,146 | -0.28(-1.69%) |
Jan 22, 2024 | 16.59 | 17.14 | 16.45 | 16.61 | 19,535,670 | +0.19(+1.16%) |
Jan 19, 2024 | 16.40 | 16.57 | 16.17 | 16.42 | 15,300,298 | +0.21(+1.30%) |
Jan 18, 2024 | 15.63 | 16.27 | 15.50 | 16.21 | 21,233,596 | +0.71(+4.58%) |
Jan 17, 2024 | 15.53 | 15.59 | 15.18 | 15.50 | 20,964,618 | -0.04(-0.26%) |
Jan 16, 2024 | 16.21 | 16.18 | 15.43 | 15.54 | 35,759,524 | -0.89(-5.42%) |
Jan 12, 2024 | 17.00 | 17.01 | 16.37 | 16.43 | 19,083,020 | -0.66(-3.86%) |
Jan 11, 2024 | 17.30 | 17.62 | 16.81 | 17.09 | 22,793,712 | -0.28(-1.61%) |
Jan 10, 2024 | 17.18 | 17.45 | 16.82 | 17.37 | 19,352,342 | +0.32(+1.88%) |
Jan 09, 2024 | 17.38 | 17.75 | 16.97 | 17.05 | 35,634,660 | -0.26(-1.50%) |
Jan 08, 2024 | 16.67 | 17.33 | 16.52 | 17.31 | 20,254,562 | +0.76(+4.59%) |
Jan 05, 2024 | 16.12 | 16.68 | 16.10 | 16.55 | 25,226,036 | +0.35(+2.16%) |
Jan 04, 2024 | 15.75 | 16.28 | 15.69 | 16.20 | 15,907,604 | +0.42(+2.66%) |
Jan 03, 2024 | 15.52 | 16.04 | 15.27 | 15.78 | 28,490,752 | -0.36(-2.23%) |