Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 10.20 | 10.36 | 9.920 | 10.10 | 37,372,156 | -0.26(-2.51%) |
Apr 19, 2024 | 10.12 | 10.45 | 10.05 | 10.36 | 52,277,812 | +0.25(+2.47%) |
Apr 18, 2024 | 9.960 | 10.16 | 9.820 | 10.11 | 37,722,480 | +0.10(+1.00%) |
Apr 17, 2024 | 9.700 | 10.11 | 9.690 | 10.01 | 47,121,352 | +0.16(+1.62%) |
Apr 16, 2024 | 9.760 | 9.915 | 9.670 | 9.850 | 57,275,640 | +0.08(+0.82%) |
Apr 15, 2024 | 9.190 | 9.830 | 9.180 | 9.770 | 65,023,896 | +0.35(+3.72%) |
Apr 12, 2024 | 9.230 | 9.510 | 9.160 | 9.420 | 45,055,916 | +0.39(+4.32%) |
Apr 11, 2024 | 9.160 | 9.360 | 8.960 | 9.030 | 33,412,266 | -0.20(-2.17%) |
Apr 10, 2024 | 9.270 | 9.340 | 9.130 | 9.230 | 50,260,192 | +0.28(+3.13%) |
Apr 09, 2024 | 8.900 | 9.220 | 8.880 | 8.950 | 27,917,054 | -0.04(-0.44%) |
Apr 08, 2024 | 8.970 | 9.030 | 8.910 | 8.990 | 23,111,476 | +0.00(+0.00%) |
Apr 05, 2024 | 9.220 | 9.240 | 8.890 | 8.990 | 44,438,648 | -0.29(-3.12%) |
Apr 04, 2024 | 8.740 | 9.300 | 8.720 | 9.280 | 39,241,424 | +0.35(+3.92%) |
Apr 03, 2024 | 9.040 | 9.040 | 8.860 | 8.930 | 19,870,850 | -0.03(-0.33%) |
Apr 02, 2024 | 9.000 | 9.090 | 8.960 | 8.960 | 23,734,392 | +0.18(+2.05%) |
Apr 01, 2024 | 8.710 | 8.850 | 8.680 | 8.780 | 19,581,060 | +0.05(+0.57%) |
Mar 28, 2024 | 8.730 | 8.680 | 8.660 | 8.730 | 16,327,955 | +0.00(+0.00%) |
Mar 27, 2024 | 8.800 | 8.920 | 8.730 | 8.730 | 18,338,346 | -0.20(-2.24%) |
Mar 26, 2024 | 8.800 | 8.960 | 8.795 | 8.930 | 13,011,564 | +0.05(+0.56%) |
Mar 25, 2024 | 8.890 | 8.890 | 8.820 | 8.880 | 14,469,496 | +0.09(+1.02%) |
Mar 22, 2024 | 8.770 | 8.820 | 8.730 | 8.790 | 17,959,108 | +0.05(+0.57%) |
Mar 21, 2024 | 8.680 | 8.760 | 8.650 | 8.740 | 20,983,988 | -0.09(-1.02%) |
Mar 20, 2024 | 9.060 | 9.110 | 8.810 | 8.830 | 29,078,718 | -0.23(-2.54%) |
Mar 19, 2024 | 9.270 | 9.320 | 9.050 | 9.060 | 22,095,820 | -0.15(-1.66%) |
Mar 18, 2024 | 9.164 | 9.242 | 9.075 | 9.213 | 21,183,604 | -0.17(-1.79%) |
Mar 15, 2024 | 9.351 | 9.459 | 9.282 | 9.380 | 25,400,526 | +0.19(+2.04%) |
Mar 14, 2024 | 9.075 | 9.351 | 9.065 | 9.193 | 26,714,930 | +0.09(+0.97%) |
Mar 13, 2024 | 9.055 | 9.193 | 9.045 | 9.105 | 15,909,066 | +0.05(+0.54%) |
Mar 12, 2024 | 9.242 | 9.400 | 9.036 | 9.055 | 31,727,270 | -0.32(-3.36%) |
Mar 11, 2024 | 9.410 | 9.518 | 9.331 | 9.371 | 22,069,058 | +0.04(+0.42%) |
Mar 08, 2024 | 9.134 | 9.371 | 8.986 | 9.331 | 36,578,256 | +0.18(+1.94%) |
Mar 07, 2024 | 9.252 | 9.311 | 9.105 | 9.154 | 29,574,896 | -0.27(-2.82%) |
Mar 06, 2024 | 9.380 | 9.509 | 9.302 | 9.420 | 23,274,398 | -0.16(-1.65%) |
Mar 05, 2024 | 9.410 | 9.696 | 9.381 | 9.577 | 26,637,834 | +0.30(+3.18%) |
Mar 04, 2024 | 9.302 | 9.302 | 9.183 | 9.282 | 16,092,351 | +0.04(+0.43%) |
Mar 01, 2024 | 9.469 | 9.496 | 9.233 | 9.242 | 23,238,618 | -0.27(-2.80%) |
Feb 29, 2024 | 9.509 | 9.671 | 9.420 | 9.509 | 20,391,094 | -0.10(-1.03%) |
Feb 28, 2024 | 9.656 | 9.676 | 9.568 | 9.607 | 18,773,996 | +0.06(+0.62%) |
Feb 27, 2024 | 9.568 | 9.686 | 9.548 | 9.548 | 16,894,014 | -0.06(-0.62%) |
Feb 26, 2024 | 9.479 | 9.617 | 9.449 | 9.607 | 20,238,886 | +0.11(+1.14%) |
Feb 23, 2024 | 9.420 | 9.548 | 9.371 | 9.499 | 22,880,466 | -0.02(-0.21%) |
Feb 22, 2024 | 9.725 | 9.794 | 9.459 | 9.518 | 30,107,978 | -0.62(-6.12%) |
Feb 21, 2024 | 10.25 | 10.35 | 10.12 | 10.14 | 22,167,942 | -0.02(-0.19%) |
Feb 20, 2024 | 10.10 | 10.29 | 10.05 | 10.16 | 32,499,294 | +0.19(+1.88%) |
Feb 16, 2024 | 9.853 | 10.02 | 9.784 | 9.972 | 36,502,544 | +0.14(+1.40%) |
Feb 15, 2024 | 9.972 | 10.02 | 9.814 | 9.834 | 26,248,926 | -0.17(-1.68%) |
Feb 14, 2024 | 10.11 | 10.28 | 9.981 | 10.00 | 32,134,560 | -0.28(-2.68%) |
Feb 13, 2024 | 10.26 | 10.48 | 10.18 | 10.28 | 38,875,568 | +0.40(+4.09%) |
Feb 12, 2024 | 9.863 | 9.913 | 9.725 | 9.873 | 22,078,844 | +0.02(+0.20%) |
Feb 09, 2024 | 9.991 | 10.02 | 9.824 | 9.853 | 22,674,084 | -0.16(-1.57%) |
Feb 08, 2024 | 10.04 | 10.09 | 9.991 | 10.01 | 17,370,600 | -0.01(-0.10%) |
Feb 07, 2024 | 10.13 | 10.19 | 9.991 | 10.02 | 23,095,736 | -0.25(-2.40%) |
Feb 06, 2024 | 10.30 | 10.40 | 10.25 | 10.27 | 20,548,292 | -0.08(-0.76%) |
Feb 05, 2024 | 10.28 | 10.50 | 10.25 | 10.35 | 26,089,234 | +0.12(+1.16%) |
Feb 02, 2024 | 10.54 | 10.56 | 10.13 | 10.23 | 38,714,788 | -0.33(-3.17%) |