Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.61 | 11.46 | 10.61 | 11.29 | 3,737,183 | +0.28(+2.54%) |
Apr 24, 2024 | 11.07 | 11.11 | 10.79 | 11.01 | 1,604,592 | -0.14(-1.26%) |
Apr 23, 2024 | 10.82 | 11.16 | 10.74 | 11.15 | 1,626,593 | +0.31(+2.86%) |
Apr 22, 2024 | 10.77 | 11.04 | 10.61 | 10.84 | 1,051,525 | +0.02(+0.18%) |
Apr 19, 2024 | 10.60 | 10.86 | 10.48 | 10.82 | 1,573,182 | +0.19(+1.79%) |
Apr 18, 2024 | 10.79 | 10.96 | 10.62 | 10.63 | 937,307 | -0.06(-0.56%) |
Apr 17, 2024 | 10.86 | 10.94 | 10.59 | 10.69 | 1,589,186 | -0.18(-1.66%) |
Apr 16, 2024 | 11.06 | 11.06 | 10.67 | 10.87 | 1,588,867 | -0.24(-2.16%) |
Apr 15, 2024 | 11.67 | 11.67 | 11.05 | 11.11 | 1,935,539 | -0.49(-4.22%) |
Apr 12, 2024 | 11.96 | 12.14 | 11.56 | 11.60 | 1,945,456 | -0.21(-1.78%) |
Apr 11, 2024 | 11.88 | 11.94 | 11.76 | 11.81 | 1,476,765 | -0.06(-0.51%) |
Apr 10, 2024 | 11.64 | 11.89 | 11.55 | 11.87 | 1,341,866 | +0.15(+1.28%) |
Apr 09, 2024 | 11.79 | 11.92 | 11.71 | 11.72 | 1,333,665 | -0.08(-0.68%) |
Apr 08, 2024 | 11.82 | 11.93 | 11.71 | 11.80 | 1,275,897 | +0.04(+0.34%) |
Apr 05, 2024 | 11.56 | 11.78 | 11.51 | 11.76 | 1,481,083 | +0.25(+2.17%) |
Apr 04, 2024 | 11.81 | 11.83 | 11.43 | 11.51 | 1,537,463 | -0.23(-1.96%) |
Apr 03, 2024 | 11.39 | 11.84 | 11.36 | 11.74 | 2,035,817 | +0.33(+2.89%) |
Apr 02, 2024 | 10.99 | 11.41 | 10.99 | 11.41 | 2,677,633 | +0.46(+4.20%) |
Apr 01, 2024 | 10.92 | 11.00 | 10.74 | 10.95 | 1,252,474 | +0.11(+1.01%) |
Mar 28, 2024 | 10.92 | 10.87 | 10.82 | 10.84 | 1,426,818 | +0.02(+0.18%) |
Mar 27, 2024 | 10.72 | 10.89 | 10.67 | 10.82 | 1,477,121 | +0.11(+1.03%) |
Mar 26, 2024 | 10.84 | 10.89 | 10.59 | 10.71 | 1,296,965 | -0.08(-0.74%) |
Mar 25, 2024 | 10.53 | 10.99 | 10.53 | 10.79 | 1,732,478 | +0.29(+2.76%) |
Mar 22, 2024 | 10.45 | 10.54 | 10.40 | 10.50 | 1,549,318 | +0.07(+0.67%) |
Mar 21, 2024 | 10.40 | 10.46 | 10.34 | 10.43 | 1,477,044 | +0.04(+0.38%) |
Mar 20, 2024 | 10.23 | 10.48 | 10.21 | 10.39 | 950,673 | +0.06(+0.58%) |
Mar 19, 2024 | 10.06 | 10.35 | 10.00 | 10.33 | 1,014,850 | +0.28(+2.79%) |
Mar 18, 2024 | 9.910 | 10.13 | 9.870 | 10.05 | 1,409,837 | +0.14(+1.41%) |
Mar 15, 2024 | 9.800 | 10.02 | 9.800 | 9.910 | 3,098,019 | +0.13(+1.33%) |
Mar 14, 2024 | 9.720 | 9.920 | 9.645 | 9.780 | 1,501,897 | +0.04(+0.41%) |
Mar 13, 2024 | 9.580 | 9.760 | 9.540 | 9.740 | 1,341,208 | +0.24(+2.53%) |
Mar 12, 2024 | 9.450 | 9.520 | 9.290 | 9.500 | 1,323,166 | +0.07(+0.74%) |
Mar 11, 2024 | 9.490 | 9.560 | 9.370 | 9.430 | 1,562,382 | -0.12(-1.26%) |
Mar 08, 2024 | 9.600 | 9.730 | 9.470 | 9.550 | 1,694,056 | -0.03(-0.31%) |
Mar 07, 2024 | 9.380 | 9.650 | 9.380 | 9.580 | 1,327,082 | +0.22(+2.35%) |
Mar 06, 2024 | 9.500 | 9.600 | 9.350 | 9.360 | 1,888,041 | -0.03(-0.32%) |
Mar 05, 2024 | 9.290 | 9.485 | 9.290 | 9.390 | 1,541,186 | +0.08(+0.86%) |
Mar 04, 2024 | 9.570 | 9.610 | 9.300 | 9.310 | 1,875,931 | -0.26(-2.72%) |
Mar 01, 2024 | 9.280 | 9.740 | 9.200 | 9.570 | 2,491,947 | +0.57(+6.33%) |
Feb 29, 2024 | 9.090 | 9.240 | 8.910 | 9.000 | 2,727,611 | -0.05(-0.55%) |
Feb 28, 2024 | 9.060 | 9.320 | 9.020 | 9.050 | 2,670,798 | -0.06(-0.66%) |
Feb 27, 2024 | 9.860 | 9.865 | 8.950 | 9.110 | 6,549,690 | -1.14(-11.12%) |
Feb 26, 2024 | 10.21 | 10.41 | 10.05 | 10.25 | 1,769,442 | +0.09(+0.89%) |
Feb 23, 2024 | 10.04 | 10.36 | 9.870 | 10.16 | 2,591,395 | -0.03(-0.29%) |
Feb 22, 2024 | 9.820 | 10.21 | 9.775 | 10.19 | 2,366,908 | +0.34(+3.45%) |
Feb 21, 2024 | 9.750 | 9.975 | 9.740 | 9.850 | 1,051,414 | +0.10(+1.03%) |
Feb 20, 2024 | 9.730 | 9.885 | 9.650 | 9.750 | 1,258,251 | -0.05(-0.51%) |
Feb 16, 2024 | 9.880 | 9.880 | 9.670 | 9.800 | 1,207,593 | -0.11(-1.11%) |
Feb 15, 2024 | 9.600 | 9.945 | 9.600 | 9.910 | 1,437,168 | +0.38(+3.99%) |
Feb 14, 2024 | 9.530 | 9.595 | 9.430 | 9.530 | 1,126,147 | +0.11(+1.17%) |
Feb 13, 2024 | 9.560 | 9.630 | 9.260 | 9.420 | 2,374,936 | -0.24(-2.48%) |
Feb 12, 2024 | 9.460 | 9.740 | 9.410 | 9.660 | 1,879,846 | +0.23(+2.44%) |
Feb 09, 2024 | 9.420 | 9.495 | 9.360 | 9.430 | 1,167,315 | -0.03(-0.32%) |
Feb 08, 2024 | 9.230 | 9.510 | 9.190 | 9.460 | 1,164,333 | +0.22(+2.38%) |
Feb 07, 2024 | 9.240 | 9.350 | 9.080 | 9.240 | 1,077,810 | +0.04(+0.43%) |
Feb 06, 2024 | 9.180 | 9.285 | 9.140 | 9.200 | 1,517,273 | +0.11(+1.21%) |
Feb 05, 2024 | 9.070 | 9.150 | 8.945 | 9.090 | 1,734,909 | -0.08(-0.87%) |
Feb 02, 2024 | 9.450 | 9.490 | 9.160 | 9.170 | 1,644,264 | -0.35(-3.68%) |