Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 11.17 | 11.78 | 11.07 | 11.63 | 55,097,956 | +0.73(+6.70%) |
Apr 17, 2024 | 10.49 | 11.45 | 10.43 | 10.90 | 54,236,252 | +0.49(+4.71%) |
Apr 16, 2024 | 10.28 | 10.43 | 10.08 | 10.41 | 24,213,620 | +0.07(+0.68%) |
Apr 15, 2024 | 10.86 | 10.87 | 10.27 | 10.34 | 24,584,966 | -0.51(-4.70%) |
Apr 12, 2024 | 11.18 | 11.23 | 10.83 | 10.85 | 22,041,092 | -0.51(-4.49%) |
Apr 11, 2024 | 11.01 | 11.41 | 10.85 | 11.36 | 24,536,652 | +0.48(+4.41%) |
Apr 10, 2024 | 11.02 | 11.19 | 10.86 | 10.88 | 20,696,288 | -0.35(-3.12%) |
Apr 09, 2024 | 11.11 | 11.29 | 11.10 | 11.23 | 12,685,146 | +0.12(+1.08%) |
Apr 08, 2024 | 11.06 | 11.36 | 11.02 | 11.11 | 14,718,710 | +0.11(+1.00%) |
Apr 05, 2024 | 10.90 | 11.15 | 10.89 | 11.00 | 14,656,743 | -0.02(-0.18%) |
Apr 04, 2024 | 11.22 | 11.38 | 10.98 | 11.02 | 15,068,219 | -0.13(-1.17%) |
Apr 03, 2024 | 10.99 | 11.27 | 10.97 | 11.15 | 10,545,414 | +0.07(+0.63%) |
Apr 02, 2024 | 11.00 | 11.14 | 10.72 | 11.08 | 14,450,619 | -0.17(-1.51%) |
Apr 01, 2024 | 11.48 | 11.61 | 11.20 | 11.25 | 13,146,596 | -0.23(-2.00%) |
Mar 28, 2024 | 11.40 | 11.54 | 11.53 | 11.48 | 15,281,037 | +0.03(+0.26%) |
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%) |