Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.10 | 10.07 | 9.940 | 9.970 | 5,441,962 | -0.20(-1.97%) |
Mar 27, 2024 | 10.35 | 10.42 | 10.07 | 10.17 | 3,997,225 | -0.15(-1.45%) |
Mar 26, 2024 | 10.61 | 10.89 | 10.31 | 10.32 | 5,065,517 | -0.21(-1.99%) |
Mar 25, 2024 | 10.51 | 10.91 | 10.41 | 10.53 | 3,829,681 | +0.04(+0.38%) |
Mar 22, 2024 | 10.51 | 10.79 | 10.29 | 10.49 | 3,695,422 | -0.16(-1.50%) |
Mar 21, 2024 | 11.20 | 11.45 | 10.26 | 10.65 | 8,037,868 | -0.42(-3.79%) |
Mar 20, 2024 | 10.57 | 11.18 | 10.28 | 11.07 | 5,417,470 | +0.32(+2.98%) |
Mar 19, 2024 | 10.94 | 11.18 | 10.45 | 10.75 | 6,458,662 | -0.67(-5.87%) |
Mar 18, 2024 | 11.76 | 12.35 | 11.17 | 11.42 | 11,364,906 | +0.20(+1.78%) |
Mar 15, 2024 | 10.71 | 11.53 | 10.60 | 11.22 | 11,301,499 | +0.44(+4.08%) |
Mar 14, 2024 | 11.27 | 11.87 | 10.45 | 10.78 | 10,138,667 | -0.20(-1.82%) |
Mar 13, 2024 | 10.60 | 11.37 | 10.38 | 10.98 | 7,234,423 | +0.44(+4.17%) |
Mar 12, 2024 | 10.40 | 10.68 | 10.16 | 10.54 | 4,914,478 | +0.17(+1.64%) |
Mar 11, 2024 | 11.35 | 11.55 | 10.27 | 10.37 | 5,546,154 | -0.82(-7.33%) |
Mar 08, 2024 | 11.40 | 12.34 | 10.88 | 11.19 | 6,245,212 | +0.04(+0.36%) |
Mar 07, 2024 | 11.40 | 11.57 | 10.74 | 11.15 | 6,012,841 | -0.17(-1.50%) |
Mar 06, 2024 | 12.11 | 12.13 | 11.21 | 11.32 | 5,195,097 | -0.59(-4.95%) |
Mar 05, 2024 | 11.99 | 12.48 | 11.60 | 11.91 | 5,917,822 | -0.39(-3.17%) |
Mar 04, 2024 | 12.92 | 12.93 | 12.04 | 12.30 | 6,828,655 | -0.51(-3.98%) |
Mar 01, 2024 | 13.44 | 13.63 | 12.65 | 12.81 | 9,171,000 | -0.65(-4.83%) |
Feb 29, 2024 | 13.50 | 14.12 | 13.00 | 13.46 | 7,568,722 | +0.52(+4.02%) |
Feb 28, 2024 | 13.84 | 14.16 | 12.55 | 12.94 | 12,978,405 | -2.58(-16.62%) |
Feb 27, 2024 | 15.46 | 15.74 | 14.82 | 15.52 | 12,907,732 | +0.76(+5.15%) |
Feb 26, 2024 | 13.87 | 14.80 | 13.57 | 14.76 | 8,158,091 | +1.39(+10.40%) |
Feb 23, 2024 | 14.92 | 14.98 | 13.17 | 13.37 | 10,319,500 | -1.63(-10.87%) |
Feb 22, 2024 | 12.98 | 15.32 | 12.85 | 15.00 | 21,412,306 | +2.63(+21.26%) |
Feb 21, 2024 | 12.20 | 12.60 | 11.60 | 12.37 | 6,070,076 | -0.22(-1.75%) |
Feb 20, 2024 | 13.05 | 13.08 | 11.92 | 12.59 | 8,408,834 | -0.56(-4.26%) |
Feb 16, 2024 | 12.15 | 13.71 | 12.07 | 13.15 | 16,680,000 | +0.72(+5.79%) |
Feb 15, 2024 | 12.58 | 12.92 | 11.19 | 12.43 | 21,700,498 | +1.51(+13.83%) |
Feb 14, 2024 | 10.12 | 11.04 | 9.880 | 10.92 | 5,927,564 | +1.12(+11.49%) |
Feb 13, 2024 | 10.08 | 10.26 | 9.630 | 9.795 | 5,570,776 | -1.14(-10.47%) |
Feb 12, 2024 | 10.13 | 11.04 | 10.03 | 10.94 | 4,381,822 | +0.85(+8.42%) |
Feb 09, 2024 | 10.08 | 10.18 | 9.824 | 10.09 | 3,087,051 | +0.19(+1.92%) |
Feb 08, 2024 | 9.130 | 10.06 | 9.040 | 9.900 | 4,247,513 | +0.77(+8.43%) |
Feb 07, 2024 | 9.490 | 9.490 | 9.060 | 9.130 | 2,706,764 | -0.35(-3.69%) |
Feb 06, 2024 | 9.100 | 9.490 | 8.880 | 9.480 | 2,682,931 | +0.35(+3.83%) |
Feb 05, 2024 | 9.100 | 9.175 | 8.675 | 9.130 | 3,151,278 | -0.16(-1.72%) |
Feb 02, 2024 | 9.240 | 9.390 | 8.800 | 9.290 | 4,646,073 | -0.26(-2.72%) |
Feb 01, 2024 | 9.520 | 9.870 | 9.430 | 9.550 | 3,196,595 | +0.14(+1.49%) |
Jan 31, 2024 | 9.720 | 10.07 | 9.400 | 9.410 | 4,384,254 | -0.43(-4.37%) |
Jan 30, 2024 | 10.54 | 10.65 | 9.820 | 9.840 | 4,581,821 | -0.92(-8.55%) |
Jan 29, 2024 | 9.800 | 10.78 | 9.520 | 10.76 | 3,497,936 | +0.98(+10.02%) |
Jan 26, 2024 | 10.23 | 10.68 | 9.700 | 9.780 | 6,059,755 | -0.45(-4.40%) |
Jan 25, 2024 | 10.47 | 10.64 | 10.16 | 10.23 | 3,108,622 | -0.13(-1.25%) |
Jan 24, 2024 | 10.84 | 10.99 | 10.32 | 10.36 | 4,237,213 | -0.28(-2.63%) |
Jan 23, 2024 | 10.71 | 10.85 | 10.32 | 10.64 | 4,218,628 | +0.16(+1.53%) |
Jan 22, 2024 | 9.790 | 10.63 | 9.690 | 10.48 | 5,221,521 | +0.85(+8.83%) |
Jan 19, 2024 | 9.990 | 9.990 | 9.260 | 9.630 | 5,605,803 | -0.26(-2.63%) |
Jan 18, 2024 | 10.40 | 10.90 | 9.670 | 9.890 | 7,132,781 | -0.37(-3.61%) |
Jan 17, 2024 | 10.40 | 10.55 | 10.05 | 10.26 | 5,683,942 | -0.50(-4.65%) |
Jan 16, 2024 | 10.93 | 10.95 | 10.00 | 10.76 | 6,727,789 | -0.40(-3.58%) |
Jan 12, 2024 | 11.44 | 11.99 | 11.01 | 11.16 | 5,667,472 | -0.07(-0.62%) |
Jan 11, 2024 | 12.22 | 12.23 | 10.51 | 11.23 | 14,086,646 | -1.26(-10.09%) |
Jan 10, 2024 | 13.52 | 13.64 | 12.38 | 12.49 | 9,778,512 | -0.91(-6.79%) |
Jan 09, 2024 | 12.46 | 14.18 | 12.45 | 13.40 | 12,138,206 | +0.79(+6.26%) |
Jan 08, 2024 | 12.07 | 12.72 | 11.61 | 12.61 | 8,960,982 | +0.68(+5.70%) |
Jan 05, 2024 | 10.93 | 11.99 | 10.59 | 11.93 | 10,822,086 | +0.82(+7.38%) |
Jan 04, 2024 | 9.680 | 11.51 | 9.600 | 11.11 | 7,863,582 | +1.42(+14.65%) |
Jan 03, 2024 | 9.570 | 9.770 | 9.255 | 9.690 | 5,299,882 | -0.18(-1.82%) |