Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.73 | 12.82 | 12.47 | 12.55 | 7,506,379 | -0.35(-2.71%) |
Apr 29, 2024 | 12.80 | 12.93 | 12.63 | 12.90 | 5,385,817 | +0.02(+0.16%) |
Apr 26, 2024 | 12.76 | 12.93 | 12.71 | 12.88 | 6,008,567 | +0.20(+1.58%) |
Apr 25, 2024 | 12.33 | 12.70 | 12.24 | 12.68 | 8,310,086 | +0.15(+1.20%) |
Apr 24, 2024 | 12.50 | 12.62 | 12.41 | 12.53 | 7,662,497 | +0.21(+1.70%) |
Apr 23, 2024 | 11.91 | 12.37 | 11.79 | 12.32 | 14,927,070 | +0.56(+4.76%) |
Apr 22, 2024 | 11.42 | 11.81 | 11.38 | 11.76 | 7,605,718 | +0.40(+3.52%) |
Apr 19, 2024 | 11.48 | 11.53 | 11.22 | 11.36 | 4,957,711 | -0.22(-1.90%) |
Apr 18, 2024 | 11.38 | 11.71 | 11.32 | 11.58 | 6,284,024 | +0.31(+2.75%) |
Apr 17, 2024 | 11.19 | 11.35 | 11.12 | 11.27 | 6,092,452 | +0.02(+0.18%) |
Apr 16, 2024 | 11.10 | 11.38 | 10.94 | 11.25 | 8,543,776 | +0.01(+0.09%) |
Apr 15, 2024 | 11.40 | 11.59 | 11.17 | 11.24 | 6,553,788 | -0.13(-1.14%) |
Apr 12, 2024 | 11.66 | 11.73 | 11.36 | 11.37 | 6,701,940 | -0.53(-4.45%) |
Apr 11, 2024 | 11.97 | 12.00 | 11.75 | 11.90 | 5,773,476 | +0.05(+0.42%) |
Apr 10, 2024 | 11.77 | 11.98 | 11.72 | 11.85 | 3,799,321 | +0.01(+0.08%) |
Apr 09, 2024 | 11.63 | 11.97 | 11.63 | 11.84 | 8,806,036 | +0.25(+2.16%) |
Apr 08, 2024 | 11.63 | 11.69 | 11.54 | 11.59 | 3,706,249 | -0.06(-0.52%) |
Apr 05, 2024 | 11.20 | 11.65 | 11.13 | 11.65 | 5,735,077 | +0.44(+3.93%) |
Apr 04, 2024 | 11.39 | 11.53 | 11.20 | 11.21 | 2,862,569 | -0.20(-1.75%) |
Apr 03, 2024 | 11.28 | 11.56 | 11.16 | 11.41 | 6,923,435 | +0.13(+1.15%) |
Apr 02, 2024 | 11.06 | 11.31 | 11.01 | 11.28 | 6,634,489 | +0.16(+1.44%) |
Apr 01, 2024 | 11.26 | 11.32 | 11.07 | 11.12 | 4,402,537 | -0.07(-0.63%) |
Mar 28, 2024 | 11.09 | 11.20 | 11.19 | 11.19 | 6,013,625 | +0.13(+1.18%) |
Mar 27, 2024 | 10.97 | 11.10 | 10.80 | 11.06 | 10,087,596 | -0.01(-0.09%) |
Mar 26, 2024 | 11.19 | 11.60 | 11.06 | 11.07 | 6,630,778 | -0.08(-0.72%) |
Mar 25, 2024 | 11.10 | 11.20 | 11.01 | 11.15 | 7,173,918 | +0.20(+1.83%) |
Mar 22, 2024 | 11.15 | 11.24 | 10.85 | 10.95 | 10,283,216 | -0.45(-3.95%) |
Mar 21, 2024 | 11.71 | 11.80 | 11.24 | 11.40 | 11,321,926 | -0.29(-2.48%) |
Mar 20, 2024 | 11.35 | 11.74 | 11.03 | 11.69 | 14,917,279 | +0.65(+5.89%) |
Mar 19, 2024 | 10.58 | 11.32 | 10.31 | 11.04 | 22,592,302 | +0.66(+6.36%) |
Mar 18, 2024 | 10.50 | 10.60 | 10.23 | 10.38 | 9,885,261 | +0.05(+0.48%) |
Mar 15, 2024 | 10.46 | 10.46 | 10.29 | 10.33 | 5,221,206 | -0.12(-1.15%) |
Mar 14, 2024 | 10.60 | 10.62 | 10.15 | 10.45 | 8,441,674 | -0.12(-1.14%) |
Mar 13, 2024 | 10.52 | 10.89 | 10.52 | 10.57 | 9,406,645 | -0.08(-0.75%) |
Mar 12, 2024 | 10.47 | 10.66 | 10.22 | 10.65 | 11,296,729 | +0.30(+2.90%) |
Mar 11, 2024 | 10.51 | 10.81 | 10.28 | 10.35 | 6,586,615 | -0.18(-1.71%) |
Mar 08, 2024 | 10.36 | 10.82 | 10.36 | 10.53 | 10,361,070 | +0.17(+1.64%) |
Mar 07, 2024 | 9.520 | 10.37 | 9.520 | 10.36 | 11,212,628 | +0.74(+7.69%) |
Mar 06, 2024 | 9.650 | 9.830 | 9.510 | 9.620 | 9,468,849 | +0.16(+1.69%) |
Mar 05, 2024 | 9.900 | 9.950 | 9.145 | 9.460 | 15,969,154 | -0.62(-6.15%) |
Mar 04, 2024 | 10.35 | 10.44 | 9.990 | 10.08 | 7,246,522 | -0.31(-2.98%) |
Mar 01, 2024 | 10.54 | 10.71 | 10.38 | 10.39 | 4,973,693 | -0.08(-0.76%) |
Feb 29, 2024 | 10.38 | 10.67 | 10.33 | 10.47 | 12,359,728 | +0.22(+2.15%) |
Feb 28, 2024 | 10.22 | 10.38 | 10.11 | 10.25 | 7,265,766 | -0.16(-1.54%) |
Feb 27, 2024 | 10.58 | 10.62 | 10.29 | 10.41 | 8,505,593 | -0.01(-0.10%) |
Feb 26, 2024 | 10.20 | 10.42 | 10.12 | 10.42 | 4,752,772 | +0.19(+1.86%) |
Feb 23, 2024 | 10.30 | 10.46 | 10.12 | 10.23 | 5,333,839 | -0.06(-0.58%) |
Feb 22, 2024 | 10.24 | 10.38 | 10.00 | 10.29 | 7,221,537 | +0.15(+1.48%) |
Feb 21, 2024 | 10.05 | 10.17 | 9.880 | 10.14 | 7,926,823 | +0.22(+2.22%) |
Feb 20, 2024 | 10.11 | 10.12 | 9.780 | 9.920 | 6,195,343 | -0.20(-1.98%) |
Feb 16, 2024 | 10.52 | 10.70 | 10.08 | 10.12 | 9,230,737 | -0.19(-1.84%) |
Feb 15, 2024 | 10.11 | 10.46 | 10.11 | 10.31 | 7,652,402 | +0.13(+1.28%) |
Feb 14, 2024 | 9.780 | 10.19 | 9.780 | 10.18 | 8,932,866 | +0.55(+5.71%) |
Feb 13, 2024 | 9.690 | 9.820 | 9.570 | 9.630 | 4,783,207 | -0.24(-2.43%) |
Feb 12, 2024 | 9.680 | 9.990 | 9.680 | 9.870 | 5,810,654 | +0.20(+2.07%) |
Feb 09, 2024 | 9.510 | 9.685 | 9.465 | 9.670 | 3,099,878 | +0.18(+1.90%) |
Feb 08, 2024 | 9.640 | 9.750 | 9.470 | 9.490 | 9,621,823 | -0.17(-1.76%) |
Feb 07, 2024 | 9.390 | 9.810 | 9.350 | 9.660 | 8,998,243 | -0.14(-1.43%) |
Feb 06, 2024 | 9.500 | 9.820 | 9.260 | 9.800 | 12,859,827 | +0.54(+5.83%) |
Feb 05, 2024 | 9.310 | 9.400 | 9.075 | 9.260 | 8,534,854 | +0.20(+2.21%) |
Feb 02, 2024 | 9.120 | 9.200 | 9.000 | 9.060 | 6,800,879 | -0.20(-2.16%) |