Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 11.58 | 12.44 | 11.58 | 12.12 | 2,104,167 | +0.46(+3.95%) |
Apr 18, 2024 | 11.93 | 12.60 | 11.60 | 11.66 | 2,349,760 | -0.32(-2.67%) |
Apr 17, 2024 | 12.04 | 13.20 | 11.80 | 11.98 | 2,540,914 | -0.01(-0.08%) |
Apr 16, 2024 | 10.92 | 12.29 | 10.88 | 11.99 | 1,891,958 | +0.83(+7.44%) |
Apr 15, 2024 | 11.28 | 11.38 | 10.85 | 11.16 | 1,301,670 | -0.07(-0.62%) |
Apr 12, 2024 | 11.68 | 11.82 | 11.21 | 11.23 | 1,091,546 | -0.68(-5.71%) |
Apr 11, 2024 | 11.78 | 11.97 | 11.61 | 11.91 | 1,002,431 | +0.16(+1.36%) |
Apr 10, 2024 | 11.89 | 12.21 | 11.72 | 11.75 | 1,128,670 | -0.35(-2.89%) |
Apr 09, 2024 | 12.51 | 12.52 | 12.01 | 12.10 | 1,959,026 | -0.27(-2.18%) |
Apr 08, 2024 | 12.70 | 12.82 | 12.17 | 12.37 | 1,846,134 | -0.15(-1.20%) |
Apr 05, 2024 | 12.81 | 13.04 | 12.52 | 12.52 | 1,699,113 | -0.48(-3.69%) |
Apr 04, 2024 | 14.09 | 14.09 | 12.96 | 13.00 | 1,416,138 | -0.75(-5.45%) |
Apr 03, 2024 | 13.34 | 13.86 | 13.32 | 13.75 | 1,203,663 | +0.36(+2.69%) |
Apr 02, 2024 | 13.52 | 13.67 | 13.24 | 13.39 | 1,478,613 | -0.53(-3.81%) |
Apr 01, 2024 | 13.97 | 14.69 | 13.73 | 13.92 | 1,331,585 | +0.06(+0.43%) |
Mar 28, 2024 | 13.88 | 14.44 | 13.60 | 13.86 | 2,449,442 | -0.10(-0.72%) |
Mar 27, 2024 | 14.44 | 14.50 | 13.89 | 13.96 | 1,376,305 | -0.48(-3.32%) |
Mar 26, 2024 | 14.68 | 14.94 | 14.43 | 14.44 | 1,150,962 | -0.06(-0.41%) |
Mar 25, 2024 | 14.74 | 15.21 | 14.50 | 14.50 | 1,165,756 | -0.18(-1.23%) |
Mar 22, 2024 | 14.70 | 15.07 | 14.51 | 14.68 | 997,699 | -0.24(-1.61%) |
Mar 21, 2024 | 14.55 | 15.22 | 14.51 | 14.92 | 2,139,379 | +0.45(+3.11%) |
Mar 20, 2024 | 13.85 | 14.63 | 13.53 | 14.47 | 1,755,690 | +0.87(+6.40%) |
Mar 19, 2024 | 13.35 | 13.75 | 13.00 | 13.60 | 2,263,619 | +0.62(+4.78%) |
Mar 18, 2024 | 12.72 | 13.21 | 12.38 | 12.98 | 1,939,660 | +0.28(+2.20%) |
Mar 15, 2024 | 12.88 | 13.23 | 12.68 | 12.70 | 1,532,971 | -0.22(-1.70%) |
Mar 14, 2024 | 13.55 | 13.66 | 12.80 | 12.92 | 2,238,325 | -1.06(-7.58%) |
Mar 13, 2024 | 14.00 | 14.53 | 13.53 | 13.98 | 1,787,928 | -0.28(-1.96%) |
Mar 12, 2024 | 14.41 | 14.65 | 14.17 | 14.26 | 1,275,852 | -0.05(-0.35%) |
Mar 11, 2024 | 14.88 | 15.00 | 13.95 | 14.31 | 1,890,901 | -0.45(-3.05%) |
Mar 08, 2024 | 15.07 | 16.24 | 14.64 | 14.76 | 2,787,244 | -0.08(-0.54%) |
Mar 07, 2024 | 15.01 | 15.22 | 14.44 | 14.84 | 1,985,651 | -0.06(-0.40%) |
Mar 06, 2024 | 14.98 | 15.85 | 14.23 | 14.90 | 3,211,056 | +0.16(+1.09%) |
Mar 05, 2024 | 14.74 | 15.21 | 14.53 | 14.74 | 2,329,822 | -0.22(-1.47%) |
Mar 04, 2024 | 15.50 | 15.94 | 14.77 | 14.96 | 2,621,406 | -0.45(-2.92%) |
Mar 01, 2024 | 16.29 | 16.29 | 14.89 | 15.41 | 3,475,632 | -0.57(-3.57%) |
Feb 29, 2024 | 15.05 | 16.50 | 15.05 | 15.98 | 5,213,427 | +1.90(+13.49%) |
Feb 28, 2024 | 15.40 | 15.60 | 14.03 | 14.08 | 2,895,183 | -1.34(-8.69%) |
Feb 27, 2024 | 15.15 | 15.98 | 14.65 | 15.42 | 3,206,302 | +0.69(+4.68%) |
Feb 26, 2024 | 14.04 | 15.51 | 14.04 | 14.73 | 6,336,839 | +0.58(+4.10%) |
Feb 23, 2024 | 13.74 | 14.68 | 12.14 | 14.15 | 19,663,422 | -6.20(-30.47%) |
Feb 22, 2024 | 19.97 | 20.87 | 19.25 | 20.35 | 6,801,861 | +1.16(+6.04%) |
Feb 21, 2024 | 19.00 | 19.60 | 18.48 | 19.19 | 2,515,991 | -0.64(-3.23%) |
Feb 20, 2024 | 20.72 | 21.34 | 18.87 | 19.83 | 2,839,148 | -1.51(-7.08%) |
Feb 16, 2024 | 22.90 | 24.75 | 21.25 | 21.34 | 5,203,287 | -1.07(-4.77%) |
Feb 15, 2024 | 21.15 | 22.86 | 20.40 | 22.41 | 3,715,604 | +1.53(+7.33%) |
Feb 14, 2024 | 20.30 | 21.16 | 19.91 | 20.88 | 3,142,238 | +2.11(+11.24%) |
Feb 13, 2024 | 19.85 | 19.88 | 18.35 | 18.77 | 4,337,599 | -2.24(-10.66%) |
Feb 12, 2024 | 20.56 | 22.35 | 20.13 | 21.01 | 3,759,287 | +0.98(+4.89%) |
Feb 09, 2024 | 19.02 | 20.15 | 17.72 | 20.03 | 3,470,277 | +1.14(+6.03%) |
Feb 08, 2024 | 18.94 | 20.06 | 18.75 | 18.89 | 3,369,839 | -0.24(-1.25%) |
Feb 07, 2024 | 19.19 | 19.92 | 18.76 | 19.13 | 2,035,242 | -0.23(-1.19%) |
Feb 06, 2024 | 20.16 | 20.64 | 18.86 | 19.36 | 3,799,980 | -0.38(-1.93%) |
Feb 05, 2024 | 18.93 | 19.79 | 17.55 | 19.74 | 4,485,448 | +0.91(+4.83%) |
Feb 02, 2024 | 16.49 | 18.99 | 16.32 | 18.83 | 4,200,860 | +2.31(+13.98%) |