Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.10 | 12.12 | 11.33 | 11.39 | 23,831,196 | -0.86(-7.02%) |
Apr 29, 2024 | 12.50 | 12.75 | 12.16 | 12.25 | 26,443,524 | +0.34(+2.85%) |
Apr 26, 2024 | 11.89 | 12.23 | 11.82 | 11.91 | 15,347,025 | -0.27(-2.22%) |
Apr 25, 2024 | 12.53 | 12.73 | 12.08 | 12.18 | 18,262,030 | -0.50(-3.94%) |
Apr 24, 2024 | 12.65 | 12.81 | 12.40 | 12.68 | 9,612,692 | -0.06(-0.47%) |
Apr 23, 2024 | 12.21 | 12.98 | 12.20 | 12.74 | 15,382,429 | +0.36(+2.91%) |
Apr 22, 2024 | 12.46 | 12.53 | 11.93 | 12.38 | 19,589,596 | -0.06(-0.48%) |
Apr 19, 2024 | 11.94 | 12.58 | 11.67 | 12.44 | 45,625,416 | +1.47(+13.40%) |
Apr 18, 2024 | 10.79 | 11.18 | 10.76 | 10.97 | 11,351,298 | +0.16(+1.48%) |
Apr 17, 2024 | 10.50 | 10.90 | 10.49 | 10.81 | 11,541,036 | +0.38(+3.64%) |
Apr 16, 2024 | 10.70 | 10.82 | 10.37 | 10.43 | 14,871,102 | -0.47(-4.31%) |
Apr 15, 2024 | 10.93 | 11.09 | 10.75 | 10.90 | 18,413,300 | -0.06(-0.55%) |
Apr 12, 2024 | 11.11 | 11.24 | 10.90 | 10.96 | 14,768,836 | -0.31(-2.75%) |
Apr 11, 2024 | 10.60 | 11.38 | 10.58 | 11.27 | 27,575,312 | +0.77(+7.33%) |
Apr 10, 2024 | 10.70 | 10.98 | 10.12 | 10.50 | 35,109,848 | -0.47(-4.28%) |
Apr 09, 2024 | 11.01 | 11.24 | 10.89 | 10.97 | 17,759,596 | -0.09(-0.81%) |
Apr 08, 2024 | 11.83 | 11.84 | 11.05 | 11.06 | 36,841,520 | -0.91(-7.60%) |
Apr 05, 2024 | 12.51 | 12.79 | 11.68 | 11.97 | 51,436,904 | -0.40(-3.23%) |
Apr 04, 2024 | 12.39 | 13.52 | 12.10 | 12.37 | 51,811,120 | -1.15(-8.51%) |
Apr 03, 2024 | 11.86 | 13.80 | 11.32 | 13.52 | 63,008,500 | +1.76(+14.97%) |
Apr 02, 2024 | 11.59 | 11.78 | 11.47 | 11.76 | 10,142,310 | +0.01(+0.09%) |
Apr 01, 2024 | 11.81 | 11.84 | 11.56 | 11.75 | 9,538,607 | -0.02(-0.17%) |
Mar 28, 2024 | 11.62 | 11.73 | 11.72 | 11.77 | 9,850,393 | +0.07(+0.60%) |
Mar 27, 2024 | 11.39 | 11.74 | 11.28 | 11.70 | 17,746,066 | +0.33(+2.90%) |
Mar 26, 2024 | 11.53 | 11.63 | 11.30 | 11.37 | 8,947,951 | -0.08(-0.70%) |
Mar 25, 2024 | 11.35 | 11.47 | 11.19 | 11.45 | 9,286,680 | +0.20(+1.78%) |
Mar 22, 2024 | 11.84 | 11.84 | 11.23 | 11.25 | 16,685,698 | -0.57(-4.82%) |
Mar 21, 2024 | 12.57 | 12.71 | 11.77 | 11.82 | 25,023,178 | -0.69(-5.52%) |
Mar 20, 2024 | 11.16 | 12.56 | 11.07 | 12.51 | 40,477,520 | +1.32(+11.80%) |
Mar 19, 2024 | 11.10 | 11.37 | 11.08 | 11.19 | 10,959,540 | -0.01(-0.09%) |
Mar 18, 2024 | 11.23 | 11.26 | 11.03 | 11.20 | 9,519,982 | -0.01(-0.09%) |
Mar 15, 2024 | 11.26 | 11.37 | 11.14 | 11.21 | 35,215,224 | -0.05(-0.44%) |
Mar 14, 2024 | 11.65 | 11.65 | 11.13 | 11.26 | 16,115,699 | -0.37(-3.18%) |
Mar 13, 2024 | 11.50 | 11.83 | 11.50 | 11.63 | 9,847,762 | +0.09(+0.78%) |
Mar 12, 2024 | 12.15 | 12.16 | 11.41 | 11.54 | 19,096,392 | -0.03(-0.26%) |
Mar 11, 2024 | 10.87 | 11.64 | 10.80 | 11.57 | 18,507,042 | +0.69(+6.31%) |
Mar 08, 2024 | 10.85 | 10.98 | 10.74 | 10.88 | 12,225,949 | +0.13(+1.20%) |
Mar 07, 2024 | 10.48 | 10.94 | 10.47 | 10.75 | 15,344,112 | +0.30(+2.86%) |
Mar 06, 2024 | 10.23 | 10.58 | 10.17 | 10.46 | 14,137,258 | +0.29(+2.84%) |
Mar 05, 2024 | 10.21 | 10.35 | 10.12 | 10.17 | 11,999,304 | -0.09(-0.87%) |
Mar 04, 2024 | 10.80 | 10.85 | 10.16 | 10.26 | 25,851,932 | -0.65(-5.94%) |
Mar 01, 2024 | 11.00 | 11.02 | 10.76 | 10.90 | 15,654,061 | -0.09(-0.82%) |
Feb 29, 2024 | 11.33 | 11.93 | 10.95 | 10.99 | 38,709,480 | -0.02(-0.18%) |
Feb 28, 2024 | 11.03 | 11.32 | 10.88 | 11.01 | 28,914,744 | -0.19(-1.69%) |
Feb 27, 2024 | 11.07 | 11.29 | 10.85 | 11.20 | 25,157,852 | +0.16(+1.44%) |
Feb 26, 2024 | 11.15 | 11.34 | 10.97 | 11.04 | 19,530,048 | -0.12(-1.07%) |
Feb 23, 2024 | 11.30 | 11.46 | 10.94 | 11.16 | 23,205,980 | -0.50(-4.27%) |
Feb 22, 2024 | 11.87 | 11.89 | 11.64 | 11.66 | 11,214,506 | -0.09(-0.76%) |
Feb 21, 2024 | 11.78 | 11.84 | 11.65 | 11.75 | 10,310,137 | -0.15(-1.25%) |
Feb 20, 2024 | 11.89 | 12.11 | 11.79 | 11.90 | 13,079,204 | -0.05(-0.42%) |
Feb 16, 2024 | 12.41 | 12.49 | 11.95 | 11.95 | 21,710,156 | -0.59(-4.69%) |
Feb 15, 2024 | 12.61 | 13.06 | 12.30 | 12.54 | 20,887,366 | -0.60(-4.55%) |
Feb 14, 2024 | 13.10 | 13.18 | 12.92 | 13.13 | 12,014,133 | +0.19(+1.46%) |
Feb 13, 2024 | 13.04 | 13.09 | 12.71 | 12.94 | 15,234,161 | -0.41(-3.06%) |
Feb 12, 2024 | 12.89 | 13.55 | 12.82 | 13.35 | 18,619,848 | +0.51(+3.95%) |
Feb 09, 2024 | 13.00 | 13.11 | 12.79 | 12.84 | 9,822,324 | -0.11(-0.85%) |
Feb 08, 2024 | 12.94 | 13.07 | 12.61 | 12.95 | 12,788,296 | +0.16(+1.25%) |
Feb 07, 2024 | 13.84 | 13.85 | 12.75 | 12.79 | 27,794,660 | -1.14(-8.15%) |
Feb 06, 2024 | 13.94 | 14.11 | 13.87 | 13.93 | 11,790,544 | -0.03(-0.21%) |
Feb 05, 2024 | 14.29 | 14.32 | 13.83 | 13.96 | 13,240,766 | -0.41(-2.84%) |
Feb 02, 2024 | 14.46 | 14.49 | 14.20 | 14.37 | 14,586,832 | -0.25(-1.70%) |