Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.94 | 14.94 | 13.51 | 13.73 | 97,699 | -0.67(-4.65%) |
Apr 24, 2024 | 13.56 | 14.48 | 13.38 | 14.40 | 88,008 | +0.15(+1.08%) |
Apr 23, 2024 | 14.49 | 14.75 | 14.08 | 14.25 | 161,719 | -0.70(-4.70%) |
Apr 22, 2024 | 15.56 | 15.81 | 14.79 | 14.95 | 108,723 | -0.98(-6.15%) |
Apr 19, 2024 | 14.60 | 16.00 | 14.14 | 15.93 | 311,232 | +1.96(+14.03%) |
Apr 18, 2024 | 13.65 | 14.34 | 13.58 | 13.97 | 119,955 | +0.20(+1.45%) |
Apr 17, 2024 | 12.59 | 13.85 | 12.59 | 13.77 | 66,427 | +0.93(+7.20%) |
Apr 16, 2024 | 13.29 | 13.29 | 12.78 | 12.84 | 36,701 | -0.36(-2.69%) |
Apr 15, 2024 | 12.76 | 13.27 | 12.27 | 13.20 | 45,946 | +0.45(+3.50%) |
Apr 12, 2024 | 12.58 | 12.83 | 12.40 | 12.75 | 38,924 | +0.73(+6.06%) |
Apr 11, 2024 | 12.61 | 12.79 | 12.03 | 12.03 | 31,221 | -0.84(-6.56%) |
Apr 10, 2024 | 13.12 | 13.25 | 12.76 | 12.87 | 59,762 | +10.29(+398.84%) |
Apr 09, 2024 | 2.540 | 2.680 | 2.520 | 2.580 | 442,271 | +0.02(+0.78%) |
Apr 08, 2024 | 2.500 | 2.570 | 2.500 | 2.560 | 43,296 | +0.01(+0.39%) |
Apr 05, 2024 | 2.560 | 2.620 | 2.500 | 2.550 | 259,597 | -0.06(-2.30%) |
Apr 04, 2024 | 2.360 | 2.640 | 2.350 | 2.610 | 394,859 | +0.18(+7.41%) |
Apr 03, 2024 | 2.540 | 2.540 | 2.400 | 2.430 | 645,265 | -0.05(-2.02%) |
Apr 02, 2024 | 2.480 | 2.570 | 2.440 | 2.480 | 867,617 | +0.08(+3.33%) |
Apr 01, 2024 | 2.455 | 2.455 | 2.328 | 2.400 | 270,938 | -0.03(-1.23%) |
Mar 28, 2024 | 2.460 | 2.460 | 2.398 | 2.430 | 115,309 | +0.01(+0.41%) |
Mar 27, 2024 | 2.340 | 2.430 | 2.340 | 2.420 | 270,325 | +0.01(+0.41%) |
Mar 26, 2024 | 2.300 | 2.410 | 2.280 | 2.410 | 64,803 | +0.09(+3.88%) |
Mar 25, 2024 | 2.400 | 2.400 | 2.280 | 2.320 | 102,810 | -0.02(-0.85%) |
Mar 22, 2024 | 2.400 | 2.420 | 2.300 | 2.340 | 117,817 | -0.05(-2.09%) |
Mar 21, 2024 | 2.330 | 2.410 | 2.312 | 2.390 | 292,776 | -0.10(-4.02%) |
Mar 20, 2024 | 2.560 | 2.620 | 2.490 | 2.490 | 205,170 | -0.12(-4.60%) |
Mar 19, 2024 | 2.690 | 2.770 | 2.570 | 2.610 | 316,831 | +0.00(+0.00%) |
Mar 18, 2024 | 2.530 | 2.640 | 2.450 | 2.610 | 149,573 | -0.02(-0.76%) |
Mar 15, 2024 | 2.690 | 2.690 | 2.540 | 2.630 | 154,002 | +0.02(+0.77%) |
Mar 14, 2024 | 2.510 | 2.650 | 2.490 | 2.610 | 345,256 | +0.12(+4.82%) |
Mar 13, 2024 | 2.440 | 2.540 | 2.420 | 2.490 | 434,916 | +0.09(+3.75%) |
Mar 12, 2024 | 2.530 | 2.590 | 2.390 | 2.400 | 346,783 | -0.20(-7.69%) |
Mar 11, 2024 | 2.580 | 2.650 | 2.495 | 2.600 | 695,010 | +0.08(+3.17%) |
Mar 08, 2024 | 2.250 | 2.530 | 2.185 | 2.520 | 803,866 | +0.24(+10.53%) |
Mar 07, 2024 | 2.390 | 2.410 | 2.280 | 2.280 | 347,970 | -0.20(-8.06%) |
Mar 06, 2024 | 2.480 | 2.530 | 2.420 | 2.480 | 383,247 | -0.12(-4.62%) |
Mar 05, 2024 | 2.600 | 2.670 | 2.570 | 2.600 | 469,063 | +0.05(+1.96%) |
Mar 04, 2024 | 2.600 | 2.617 | 2.460 | 2.550 | 365,117 | -0.12(-4.49%) |
Mar 01, 2024 | 2.870 | 2.870 | 2.650 | 2.670 | 339,866 | -0.23(-7.93%) |
Feb 29, 2024 | 2.960 | 3.000 | 2.890 | 2.900 | 225,041 | -0.16(-5.23%) |
Feb 28, 2024 | 3.000 | 3.080 | 3.000 | 3.060 | 177,732 | +0.08(+2.68%) |
Feb 27, 2024 | 2.940 | 3.030 | 2.930 | 2.980 | 143,433 | +0.01(+0.34%) |
Feb 26, 2024 | 2.990 | 2.990 | 2.910 | 2.970 | 144,015 | -0.03(-1.00%) |
Feb 23, 2024 | 3.010 | 3.060 | 2.920 | 3.000 | 209,617 | -0.01(-0.34%) |
Feb 22, 2024 | 3.100 | 3.205 | 3.010 | 3.010 | 384,290 | -0.66(-17.98%) |
Feb 21, 2024 | 3.730 | 3.770 | 3.630 | 3.670 | 304,445 | +0.08(+2.23%) |
Feb 20, 2024 | 3.470 | 3.700 | 3.460 | 3.590 | 327,136 | +0.19(+5.59%) |
Feb 16, 2024 | 3.260 | 3.400 | 3.240 | 3.400 | 148,810 | +0.03(+0.89%) |
Feb 15, 2024 | 3.290 | 3.380 | 3.290 | 3.370 | 125,547 | +0.04(+1.20%) |
Feb 14, 2024 | 3.370 | 3.450 | 3.310 | 3.330 | 208,866 | -0.16(-4.58%) |
Feb 13, 2024 | 3.620 | 3.620 | 3.410 | 3.490 | 191,189 | +0.11(+3.25%) |
Feb 12, 2024 | 3.340 | 3.450 | 3.260 | 3.380 | 257,993 | -0.02(-0.59%) |
Feb 09, 2024 | 3.510 | 3.550 | 3.400 | 3.400 | 177,264 | -0.17(-4.76%) |
Feb 08, 2024 | 3.640 | 3.640 | 3.511 | 3.570 | 175,185 | -0.07(-1.92%) |
Feb 07, 2024 | 3.690 | 3.800 | 3.630 | 3.640 | 107,521 | -0.17(-4.46%) |
Feb 06, 2024 | 3.660 | 3.883 | 3.660 | 3.810 | 161,756 | +0.14(+3.81%) |
Feb 05, 2024 | 3.750 | 3.815 | 3.630 | 3.670 | 204,674 | -0.17(-4.43%) |
Feb 02, 2024 | 4.020 | 4.030 | 3.830 | 3.840 | 221,846 | -0.22(-5.42%) |