Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.12 | 11.16 | 10.90 | 10.95 | 10,341,433 | -0.32(-2.81%) |
Apr 29, 2024 | 10.93 | 11.30 | 10.93 | 11.26 | 11,663,731 | +0.31(+2.80%) |
Apr 26, 2024 | 10.87 | 10.98 | 10.69 | 10.96 | 15,750,702 | +0.03(+0.26%) |
Apr 25, 2024 | 10.79 | 10.95 | 10.68 | 10.93 | 19,857,430 | -0.02(-0.18%) |
Apr 24, 2024 | 11.03 | 11.05 | 10.82 | 10.95 | 15,870,179 | -0.17(-1.55%) |
Apr 23, 2024 | 11.16 | 11.23 | 10.98 | 11.12 | 17,018,118 | +0.08(+0.70%) |
Apr 22, 2024 | 10.85 | 11.39 | 10.72 | 11.04 | 26,626,952 | -0.78(-6.58%) |
Apr 19, 2024 | 11.90 | 11.99 | 11.68 | 11.82 | 7,172,569 | -0.09(-0.73%) |
Apr 18, 2024 | 11.91 | 12.06 | 11.82 | 11.91 | 6,402,905 | +0.04(+0.32%) |
Apr 17, 2024 | 12.18 | 12.21 | 11.85 | 11.87 | 8,324,485 | -0.18(-1.51%) |
Apr 16, 2024 | 11.96 | 12.09 | 11.85 | 12.05 | 11,012,301 | -0.14(-1.18%) |
Apr 15, 2024 | 12.25 | 12.43 | 12.08 | 12.19 | 7,830,561 | +0.07(+0.55%) |
Apr 12, 2024 | 12.33 | 12.41 | 12.09 | 12.13 | 11,489,117 | -0.32(-2.55%) |
Apr 11, 2024 | 12.59 | 12.64 | 12.34 | 12.44 | 9,502,556 | -0.12(-0.99%) |
Apr 10, 2024 | 12.44 | 12.77 | 12.36 | 12.57 | 11,062,833 | -0.04(-0.30%) |
Apr 09, 2024 | 12.25 | 12.62 | 12.23 | 12.61 | 8,452,015 | +0.38(+3.14%) |
Apr 08, 2024 | 12.30 | 12.41 | 12.21 | 12.22 | 6,457,198 | -0.09(-0.70%) |
Apr 05, 2024 | 12.30 | 12.35 | 12.14 | 12.31 | 6,278,197 | +0.00(+0.00%) |
Apr 04, 2024 | 12.51 | 12.65 | 12.30 | 12.31 | 8,247,800 | -0.16(-1.31%) |
Apr 03, 2024 | 12.34 | 12.49 | 12.29 | 12.47 | 8,256,366 | +0.14(+1.17%) |
Apr 02, 2024 | 12.19 | 12.40 | 12.08 | 12.33 | 11,654,673 | +0.12(+0.94%) |
Apr 01, 2024 | 12.56 | 12.56 | 12.18 | 12.21 | 9,625,387 | -0.23(-1.85%) |
Mar 28, 2024 | 12.38 | 12.46 | 12.45 | 12.44 | 8,645,261 | +0.00(+0.00%) |
Mar 27, 2024 | 12.08 | 12.44 | 12.06 | 12.44 | 8,256,314 | +0.39(+3.27%) |
Mar 26, 2024 | 12.04 | 12.11 | 11.95 | 12.05 | 6,583,313 | +0.03(+0.24%) |
Mar 25, 2024 | 12.24 | 12.26 | 11.94 | 12.02 | 10,725,741 | -0.20(-1.65%) |
Mar 22, 2024 | 12.31 | 12.37 | 12.19 | 12.22 | 7,150,993 | -0.12(-0.93%) |
Mar 21, 2024 | 12.16 | 12.38 | 12.13 | 12.34 | 13,434,087 | +0.17(+1.42%) |
Mar 20, 2024 | 11.95 | 12.18 | 11.89 | 12.17 | 12,206,107 | +0.21(+1.77%) |
Mar 19, 2024 | 11.85 | 12.04 | 11.79 | 11.95 | 6,768,878 | +0.09(+0.73%) |
Mar 18, 2024 | 11.83 | 11.96 | 11.71 | 11.87 | 6,485,241 | +0.02(+0.16%) |
Mar 15, 2024 | 11.88 | 12.03 | 11.80 | 11.85 | 16,616,020 | -0.10(-0.80%) |
Mar 14, 2024 | 11.85 | 12.04 | 11.79 | 11.94 | 11,782,435 | +0.15(+1.30%) |
Mar 13, 2024 | 11.51 | 11.92 | 11.51 | 11.79 | 8,763,201 | +0.28(+2.42%) |
Mar 12, 2024 | 11.61 | 11.70 | 11.46 | 11.51 | 7,176,502 | -0.11(-0.91%) |
Mar 11, 2024 | 11.39 | 11.64 | 11.34 | 11.62 | 6,332,097 | +0.24(+2.11%) |
Mar 08, 2024 | 11.32 | 11.44 | 11.14 | 11.38 | 11,101,827 | +0.04(+0.34%) |
Mar 07, 2024 | 11.15 | 11.50 | 11.15 | 11.34 | 13,455,449 | +0.11(+0.94%) |
Mar 06, 2024 | 11.32 | 11.34 | 11.16 | 11.23 | 11,322,405 | -0.08(-0.68%) |
Mar 05, 2024 | 11.16 | 11.54 | 11.12 | 11.31 | 13,265,739 | +0.09(+0.77%) |
Mar 04, 2024 | 11.58 | 11.60 | 11.04 | 11.22 | 21,777,724 | -0.36(-3.07%) |
Mar 01, 2024 | 11.45 | 11.63 | 11.32 | 11.58 | 14,008,871 | +0.11(+0.92%) |
Feb 29, 2024 | 11.51 | 11.55 | 11.29 | 11.47 | 22,141,796 | +0.04(+0.34%) |
Feb 28, 2024 | 11.46 | 11.55 | 11.41 | 11.44 | 8,353,023 | -0.05(-0.42%) |
Feb 27, 2024 | 11.47 | 11.56 | 11.44 | 11.48 | 6,804,290 | -0.05(-0.42%) |
Feb 26, 2024 | 11.69 | 11.75 | 11.45 | 11.53 | 8,612,505 | -0.20(-1.72%) |
Feb 23, 2024 | 11.46 | 11.76 | 11.41 | 11.73 | 8,876,366 | +0.28(+2.43%) |
Feb 22, 2024 | 11.43 | 11.55 | 11.38 | 11.46 | 6,714,035 | -0.02(-0.17%) |
Feb 21, 2024 | 11.41 | 11.61 | 11.37 | 11.47 | 8,368,314 | +0.01(+0.08%) |
Feb 20, 2024 | 11.45 | 11.51 | 11.26 | 11.46 | 14,215,332 | -0.20(-1.73%) |
Feb 16, 2024 | 11.81 | 11.84 | 11.63 | 11.67 | 10,265,641 | -0.19(-1.62%) |
Feb 15, 2024 | 11.93 | 12.12 | 11.82 | 11.86 | 16,996,914 | -0.19(-1.59%) |
Feb 14, 2024 | 11.82 | 12.23 | 11.57 | 12.05 | 21,151,518 | +0.70(+6.18%) |
Feb 13, 2024 | 11.65 | 11.65 | 11.28 | 11.35 | 19,451,308 | -0.58(-4.83%) |
Feb 12, 2024 | 11.70 | 11.96 | 11.66 | 11.93 | 13,098,725 | +0.32(+2.73%) |
Feb 09, 2024 | 11.55 | 11.65 | 11.36 | 11.61 | 15,857,370 | -0.09(-0.74%) |
Feb 08, 2024 | 11.84 | 11.90 | 11.64 | 11.70 | 18,226,538 | -0.18(-1.54%) |
Feb 07, 2024 | 11.94 | 12.00 | 11.84 | 11.88 | 17,077,982 | -0.05(-0.40%) |
Feb 06, 2024 | 11.77 | 12.07 | 11.75 | 11.93 | 20,345,914 | +0.26(+2.22%) |
Feb 05, 2024 | 11.78 | 11.81 | 11.44 | 11.67 | 18,247,802 | -0.12(-1.06%) |
Feb 02, 2024 | 11.66 | 11.85 | 11.55 | 11.79 | 20,708,338 | -0.02(-0.16%) |