Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 11.64 | 11.75 | 11.35 | 11.66 | 4,436,570 | -0.10(-0.85%) |
Apr 17, 2024 | 11.70 | 11.92 | 11.54 | 11.76 | 3,339,974 | -0.07(-0.59%) |
Apr 16, 2024 | 11.56 | 11.90 | 11.52 | 11.83 | 7,080,274 | +0.19(+1.63%) |
Apr 15, 2024 | 11.04 | 11.71 | 10.86 | 11.64 | 4,341,096 | +0.23(+2.02%) |
Apr 12, 2024 | 11.22 | 11.56 | 11.08 | 11.41 | 5,542,757 | +0.45(+4.11%) |
Apr 11, 2024 | 10.79 | 11.17 | 10.72 | 10.96 | 4,509,838 | +0.21(+1.95%) |
Apr 10, 2024 | 10.58 | 10.83 | 10.47 | 10.75 | 5,205,539 | +0.47(+4.57%) |
Apr 09, 2024 | 10.07 | 10.52 | 10.01 | 10.28 | 3,200,782 | +0.17(+1.68%) |
Apr 08, 2024 | 10.20 | 10.23 | 10.04 | 10.11 | 2,532,262 | -0.13(-1.27%) |
Apr 05, 2024 | 10.46 | 10.51 | 10.14 | 10.24 | 3,522,143 | -0.27(-2.57%) |
Apr 04, 2024 | 9.940 | 10.55 | 9.850 | 10.51 | 5,000,527 | +0.37(+3.65%) |
Apr 03, 2024 | 10.13 | 10.23 | 9.930 | 10.14 | 1,935,025 | +0.02(+0.20%) |
Apr 02, 2024 | 10.09 | 10.18 | 10.03 | 10.12 | 2,457,803 | +0.11(+1.10%) |
Apr 01, 2024 | 9.810 | 10.02 | 9.760 | 10.01 | 2,341,827 | +0.20(+2.04%) |
Mar 28, 2024 | 9.940 | 9.760 | 9.735 | 9.810 | 2,324,846 | -0.15(-1.51%) |
Mar 27, 2024 | 10.18 | 10.24 | 9.950 | 9.960 | 4,145,148 | -0.34(-3.30%) |
Mar 26, 2024 | 10.29 | 10.40 | 10.21 | 10.30 | 1,365,576 | -0.08(-0.77%) |
Mar 25, 2024 | 10.30 | 10.40 | 10.26 | 10.38 | 1,331,700 | +0.08(+0.78%) |
Mar 22, 2024 | 9.920 | 10.30 | 9.840 | 10.30 | 1,949,336 | +0.38(+3.83%) |
Mar 21, 2024 | 10.08 | 10.14 | 9.855 | 9.920 | 3,442,514 | -0.25(-2.46%) |
Mar 20, 2024 | 10.60 | 10.63 | 10.13 | 10.17 | 6,250,626 | -0.39(-3.69%) |
Mar 19, 2024 | 10.71 | 10.71 | 10.53 | 10.56 | 2,547,218 | -0.14(-1.31%) |
Mar 18, 2024 | 10.77 | 10.93 | 10.66 | 10.70 | 1,692,163 | -0.16(-1.45%) |
Mar 15, 2024 | 11.07 | 11.07 | 10.73 | 10.86 | 3,748,184 | +0.03(+0.27%) |
Mar 14, 2024 | 10.59 | 11.00 | 10.50 | 10.83 | 3,050,249 | +0.24(+2.23%) |
Mar 13, 2024 | 10.74 | 10.77 | 10.56 | 10.59 | 1,610,179 | -0.20(-1.82%) |
Mar 12, 2024 | 10.88 | 10.97 | 10.70 | 10.79 | 2,227,417 | -0.14(-1.26%) |
Mar 11, 2024 | 11.10 | 11.16 | 10.90 | 10.93 | 2,369,578 | -0.06(-0.54%) |
Mar 08, 2024 | 10.98 | 11.02 | 10.81 | 10.99 | 2,802,469 | -0.04(-0.36%) |
Mar 07, 2024 | 10.85 | 11.13 | 10.79 | 11.02 | 2,336,229 | +0.05(+0.45%) |
Mar 06, 2024 | 11.05 | 11.22 | 10.87 | 10.98 | 3,061,793 | -0.15(-1.33%) |
Mar 05, 2024 | 11.23 | 11.25 | 10.94 | 11.12 | 3,390,400 | -0.03(-0.26%) |
Mar 04, 2024 | 11.27 | 11.28 | 11.03 | 11.15 | 2,065,400 | -0.06(-0.53%) |
Mar 01, 2024 | 11.21 | 11.32 | 11.09 | 11.21 | 1,658,237 | +0.04(+0.35%) |
Feb 29, 2024 | 11.00 | 11.28 | 10.99 | 11.17 | 2,303,687 | +0.05(+0.44%) |
Feb 28, 2024 | 11.32 | 11.33 | 11.01 | 11.12 | 1,646,396 | -0.13(-1.14%) |
Feb 27, 2024 | 11.29 | 11.48 | 11.24 | 11.25 | 1,955,918 | -0.09(-0.78%) |
Feb 26, 2024 | 11.20 | 11.38 | 10.97 | 11.34 | 2,037,995 | +0.16(+1.41%) |
Feb 23, 2024 | 11.20 | 11.22 | 11.02 | 11.18 | 1,905,865 | -0.10(-0.87%) |
Feb 22, 2024 | 11.56 | 11.59 | 11.18 | 11.28 | 3,901,659 | -0.45(-3.86%) |
Feb 21, 2024 | 11.86 | 11.99 | 11.70 | 11.73 | 1,671,931 | -0.09(-0.75%) |
Feb 20, 2024 | 11.94 | 11.99 | 11.69 | 11.82 | 2,496,524 | +0.13(+1.09%) |
Feb 16, 2024 | 11.65 | 11.77 | 11.56 | 11.69 | 2,742,571 | +0.11(+0.93%) |
Feb 15, 2024 | 12.05 | 12.09 | 11.51 | 11.59 | 4,701,210 | -0.59(-4.85%) |
Feb 14, 2024 | 12.34 | 12.46 | 12.16 | 12.18 | 2,495,199 | -0.35(-2.83%) |
Feb 13, 2024 | 12.31 | 12.81 | 12.23 | 12.53 | 3,542,030 | +0.48(+4.00%) |
Feb 12, 2024 | 12.21 | 12.28 | 11.87 | 12.05 | 1,707,972 | -0.16(-1.29%) |
Feb 09, 2024 | 12.32 | 12.44 | 12.19 | 12.21 | 2,037,148 | -0.11(-0.88%) |
Feb 08, 2024 | 12.29 | 12.52 | 12.19 | 12.31 | 3,684,457 | +0.19(+1.54%) |
Feb 07, 2024 | 12.23 | 12.48 | 12.09 | 12.13 | 2,343,261 | -0.25(-1.99%) |
Feb 06, 2024 | 12.53 | 12.59 | 12.36 | 12.37 | 1,414,161 | -0.10(-0.79%) |
Feb 05, 2024 | 12.46 | 12.64 | 12.37 | 12.47 | 2,378,165 | +0.22(+1.77%) |
Feb 02, 2024 | 12.49 | 12.55 | 12.09 | 12.25 | 3,480,130 | -0.16(-1.27%) |