Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.530 | 10.74 | 8.530 | 10.24 | 113,383 | +0.69(+7.23%) |
Mar 27, 2024 | 9.350 | 10.00 | 9.350 | 9.550 | 65,669 | +0.27(+2.91%) |
Mar 26, 2024 | 10.75 | 10.75 | 9.050 | 9.280 | 136,446 | -0.23(-2.42%) |
Mar 25, 2024 | 14.24 | 15.91 | 9.250 | 9.510 | 265,822 | -6.56(-40.82%) |
Mar 22, 2024 | 14.11 | 17.22 | 14.01 | 16.07 | 162,253 | +1.62(+11.18%) |
Mar 21, 2024 | 13.09 | 14.77 | 13.09 | 14.45 | 51,174 | +1.07(+8.03%) |
Mar 20, 2024 | 12.61 | 14.23 | 12.05 | 13.38 | 46,904 | -0.43(-3.09%) |
Mar 19, 2024 | 11.72 | 13.92 | 9.761 | 13.81 | 195,861 | +0.79(+6.05%) |
Mar 18, 2024 | 16.77 | 18.41 | 12.24 | 13.02 | 247,155 | -6.21(-32.29%) |
Mar 15, 2024 | 20.06 | 20.06 | 16.71 | 19.23 | 153,871 | +5.11(+36.17%) |
Mar 14, 2024 | 12.00 | 14.53 | 11.94 | 14.12 | 307,734 | +1.55(+12.37%) |
Mar 13, 2024 | 15.37 | 16.12 | 11.63 | 12.57 | 512,340 | -3.86(-23.48%) |
Mar 12, 2024 | 15.06 | 16.86 | 14.58 | 16.42 | 394,338 | +0.57(+3.61%) |
Mar 11, 2024 | 13.81 | 21.59 | 13.37 | 15.85 | 1,596,719 | +3.48(+28.16%) |
Mar 08, 2024 | 9.107 | 12.37 | 9.037 | 12.37 | 940,438 | +3.16(+34.37%) |
Mar 07, 2024 | 8.361 | 9.204 | 8.019 | 9.204 | 1,126,126 | +0.84(+10.08%) |
Mar 06, 2024 | 5.648 | 10.28 | 5.207 | 8.361 | 19,061,402 | +4.33(+107.21%) |
Mar 05, 2024 | 4.360 | 4.366 | 3.774 | 4.035 | 87,100 | -0.32(-7.45%) |
Mar 04, 2024 | 4.626 | 4.626 | 4.074 | 4.360 | 91,301 | -0.09(-1.96%) |
Mar 01, 2024 | 4.694 | 4.694 | 4.360 | 4.447 | 24,650 | -0.16(-3.57%) |
Feb 29, 2024 | 4.166 | 4.631 | 4.166 | 4.612 | 91,420 | +0.49(+12.00%) |
Feb 28, 2024 | 4.180 | 4.185 | 3.924 | 4.117 | 139,029 | +0.05(+1.19%) |
Feb 27, 2024 | 4.234 | 4.277 | 4.030 | 4.069 | 259,991 | -0.09(-2.10%) |
Feb 26, 2024 | 3.875 | 4.287 | 3.875 | 4.156 | 224,608 | +0.17(+4.38%) |
Feb 23, 2024 | 4.040 | 4.079 | 3.832 | 3.982 | 107,758 | -0.14(-3.29%) |
Feb 22, 2024 | 3.866 | 4.117 | 3.778 | 4.117 | 167,296 | +0.02(+0.47%) |
Feb 21, 2024 | 4.195 | 4.457 | 3.735 | 4.098 | 480,712 | -0.31(-6.93%) |
Feb 20, 2024 | 5.173 | 6.733 | 3.682 | 4.403 | 25,656,766 | +2.18(+98.04%) |
Feb 16, 2024 | 1.942 | 2.223 | 1.942 | 2.223 | 1,223,366 | +0.05(+2.46%) |
Feb 15, 2024 | 1.952 | 2.170 | 1.952 | 2.170 | 9,797 | +0.16(+7.95%) |
Feb 14, 2024 | 2.056 | 2.131 | 1.956 | 2.010 | 9,981 | +0.02(+0.97%) |
Feb 13, 2024 | 2.083 | 2.165 | 1.991 | 1.991 | 4,207 | -0.19(-8.57%) |
Feb 12, 2024 | 1.967 | 2.180 | 1.967 | 2.177 | 4,114 | +0.13(+6.52%) |
Feb 09, 2024 | 2.190 | 2.190 | 2.035 | 2.044 | 5,656 | +0.03(+1.44%) |
Feb 08, 2024 | 2.025 | 2.107 | 1.787 | 2.015 | 28,655 | -0.15(-7.12%) |
Feb 07, 2024 | 2.010 | 2.205 | 1.986 | 2.170 | 13,300 | +0.11(+5.29%) |
Feb 06, 2024 | 1.977 | 2.412 | 1.977 | 2.061 | 18,277 | +0.05(+2.26%) |
Feb 05, 2024 | 2.006 | 2.097 | 2.006 | 2.015 | 7,512 | -0.06(-2.80%) |
Feb 02, 2024 | 2.151 | 2.349 | 2.010 | 2.073 | 34,530 | -0.08(-3.82%) |
Feb 01, 2024 | 2.064 | 2.756 | 2.049 | 2.156 | 392,208 | +0.14(+6.72%) |
Jan 31, 2024 | 2.020 | 2.169 | 2.020 | 2.020 | 2,448 | -0.10(-4.60%) |
Jan 30, 2024 | 1.947 | 2.123 | 1.947 | 2.117 | 10,162 | +0.01(+0.60%) |
Jan 29, 2024 | 2.151 | 2.151 | 2.059 | 2.105 | 10,402 | -0.03(-1.21%) |
Jan 26, 2024 | 2.162 | 2.162 | 2.130 | 2.130 | 2,072 | -0.05(-2.07%) |
Jan 25, 2024 | 2.136 | 2.180 | 2.136 | 2.176 | 4,087 | +0.12(+5.67%) |
Jan 24, 2024 | 1.943 | 2.064 | 1.943 | 2.059 | 4,931 | +0.01(+0.71%) |
Jan 23, 2024 | 1.947 | 2.107 | 1.947 | 2.044 | 6,358 | -0.01(-0.32%) |
Jan 22, 2024 | 2.188 | 2.188 | 1.846 | 2.051 | 28,837 | -0.08(-3.78%) |
Jan 19, 2024 | 2.248 | 2.369 | 2.131 | 2.131 | 15,674 | -0.13(-5.58%) |
Jan 18, 2024 | 2.238 | 2.257 | 2.040 | 2.257 | 44,099 | -0.06(-2.51%) |
Jan 17, 2024 | 2.281 | 2.354 | 2.214 | 2.315 | 7,084 | +0.02(+1.06%) |
Jan 16, 2024 | 2.233 | 2.325 | 2.131 | 2.291 | 7,724 | -0.07(-2.97%) |
Jan 12, 2024 | 2.437 | 2.470 | 2.361 | 2.361 | 3,466 | -0.08(-3.08%) |
Jan 11, 2024 | 2.320 | 2.441 | 2.180 | 2.437 | 15,641 | +0.05(+2.24%) |
Jan 10, 2024 | 2.306 | 2.383 | 2.291 | 2.383 | 3,400 | -0.02(-1.00%) |
Jan 09, 2024 | 2.257 | 2.417 | 2.136 | 2.407 | 17,666 | +0.13(+5.73%) |
Jan 08, 2024 | 2.369 | 2.369 | 2.221 | 2.277 | 9,454 | -0.09(-3.92%) |
Jan 05, 2024 | 2.372 | 2.372 | 2.277 | 2.370 | 6,626 | +0.02(+0.87%) |
Jan 04, 2024 | 2.374 | 2.490 | 2.330 | 2.349 | 25,843 | -0.14(-5.64%) |
Jan 03, 2024 | 2.504 | 2.535 | 2.374 | 2.490 | 20,542 | -0.10(-3.93%) |