Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 5.300 | 5.300 | 4.790 | 4.820 | 420,005 | -0.53(-9.91%) |
May 07, 2024 | 5.490 | 5.560 | 5.200 | 5.350 | 329,243 | -0.04(-0.74%) |
May 06, 2024 | 5.300 | 5.760 | 5.210 | 5.390 | 397,962 | +0.21(+4.05%) |
May 03, 2024 | 5.470 | 5.730 | 4.860 | 5.180 | 609,601 | -0.27(-4.95%) |
May 02, 2024 | 6.200 | 6.200 | 5.450 | 5.450 | 673,321 | -0.66(-10.80%) |
May 01, 2024 | 5.460 | 6.310 | 5.460 | 6.110 | 1,077,337 | +0.54(+9.69%) |
Apr 30, 2024 | 6.890 | 6.890 | 5.368 | 5.570 | 2,171,094 | -1.71(-23.49%) |
Apr 29, 2024 | 18.00 | 20.00 | 5.230 | 7.280 | 9,592,046 | -10.73(-59.58%) |
Apr 26, 2024 | 13.71 | 18.20 | 13.71 | 18.01 | 1,059,644 | +4.41(+32.43%) |
Apr 25, 2024 | 12.55 | 13.64 | 12.55 | 13.60 | 330,059 | +0.86(+6.75%) |
Apr 24, 2024 | 11.99 | 13.65 | 11.98 | 12.74 | 490,102 | +0.86(+7.24%) |
Apr 23, 2024 | 11.57 | 12.34 | 11.40 | 11.88 | 226,539 | +0.39(+3.39%) |
Apr 22, 2024 | 10.17 | 11.74 | 10.10 | 11.49 | 320,016 | +1.43(+14.21%) |
Apr 19, 2024 | 9.850 | 10.18 | 9.620 | 10.06 | 224,762 | +0.21(+2.13%) |
Apr 18, 2024 | 9.110 | 9.880 | 9.040 | 9.850 | 241,420 | +0.86(+9.57%) |
Apr 17, 2024 | 10.00 | 10.32 | 8.860 | 8.990 | 292,877 | -1.09(-10.81%) |
Apr 16, 2024 | 11.00 | 11.12 | 9.601 | 10.08 | 194,003 | -1.01(-9.11%) |
Apr 15, 2024 | 11.68 | 11.99 | 10.85 | 11.09 | 153,981 | -0.54(-4.64%) |
Apr 12, 2024 | 12.18 | 12.20 | 11.59 | 11.63 | 132,877 | -0.57(-4.67%) |
Apr 11, 2024 | 11.90 | 12.33 | 11.80 | 12.20 | 147,604 | +0.45(+3.83%) |
Apr 10, 2024 | 11.09 | 11.80 | 10.86 | 11.75 | 98,041 | +0.26(+2.26%) |
Apr 09, 2024 | 11.48 | 12.15 | 11.26 | 11.49 | 141,447 | +0.03(+0.26%) |
Apr 08, 2024 | 10.97 | 11.68 | 10.91 | 11.46 | 157,407 | +0.36(+3.24%) |
Apr 05, 2024 | 11.19 | 11.59 | 10.85 | 11.10 | 186,055 | +0.06(+0.54%) |
Apr 04, 2024 | 11.22 | 11.47 | 10.87 | 11.04 | 185,488 | -0.25(-2.21%) |
Apr 03, 2024 | 11.25 | 11.59 | 11.14 | 11.29 | 118,745 | +0.11(+0.98%) |
Apr 02, 2024 | 12.24 | 12.32 | 11.07 | 11.18 | 200,714 | -0.78(-6.52%) |
Apr 01, 2024 | 12.00 | 12.44 | 11.55 | 11.96 | 191,227 | +0.06(+0.50%) |
Mar 28, 2024 | 12.00 | 12.57 | 11.58 | 11.90 | 249,607 | -0.13(-1.08%) |
Mar 27, 2024 | 11.73 | 12.30 | 11.59 | 12.03 | 173,587 | +0.25(+2.12%) |
Mar 26, 2024 | 12.45 | 12.45 | 11.52 | 11.78 | 252,617 | -0.12(-1.01%) |
Mar 25, 2024 | 11.60 | 11.92 | 10.92 | 11.90 | 303,977 | +0.59(+5.22%) |
Mar 22, 2024 | 11.81 | 11.81 | 10.60 | 11.31 | 255,939 | -0.52(-4.40%) |
Mar 21, 2024 | 11.15 | 12.45 | 10.80 | 11.83 | 424,115 | +0.73(+6.58%) |
Mar 20, 2024 | 9.850 | 13.26 | 9.600 | 11.10 | 2,139,497 | +2.18(+24.44%) |
Mar 19, 2024 | 9.340 | 9.440 | 8.900 | 8.920 | 154,337 | -0.47(-5.01%) |
Mar 18, 2024 | 9.900 | 10.05 | 9.320 | 9.390 | 158,193 | +0.30(+3.30%) |
Mar 15, 2024 | 8.900 | 9.400 | 8.900 | 9.090 | 119,569 | +0.17(+1.91%) |
Mar 14, 2024 | 9.000 | 9.200 | 8.893 | 8.920 | 81,518 | -0.17(-1.87%) |
Mar 13, 2024 | 9.200 | 9.620 | 9.000 | 9.090 | 126,701 | -0.25(-2.68%) |
Mar 12, 2024 | 9.250 | 9.470 | 8.998 | 9.340 | 69,126 | +0.33(+3.66%) |
Mar 11, 2024 | 8.760 | 9.115 | 8.760 | 9.010 | 56,948 | +0.04(+0.45%) |
Mar 08, 2024 | 8.910 | 9.245 | 8.820 | 8.970 | 68,802 | +0.17(+1.93%) |
Mar 07, 2024 | 9.420 | 9.420 | 8.800 | 8.800 | 92,380 | -0.55(-5.88%) |
Mar 06, 2024 | 9.070 | 9.390 | 9.070 | 9.350 | 85,418 | +0.29(+3.20%) |
Mar 05, 2024 | 9.060 | 9.350 | 8.975 | 9.060 | 100,076 | -0.04(-0.44%) |
Mar 04, 2024 | 9.240 | 9.449 | 8.770 | 9.100 | 100,663 | +0.23(+2.59%) |
Mar 01, 2024 | 8.800 | 9.480 | 8.461 | 8.870 | 186,960 | +0.40(+4.72%) |
Feb 29, 2024 | 8.990 | 8.990 | 8.100 | 8.470 | 291,361 | -0.41(-4.62%) |
Feb 28, 2024 | 8.840 | 9.330 | 8.640 | 8.880 | 328,645 | -0.91(-9.30%) |
Feb 27, 2024 | 8.810 | 9.880 | 8.700 | 9.790 | 266,759 | +0.92(+10.37%) |
Feb 26, 2024 | 9.940 | 9.950 | 8.590 | 8.870 | 476,865 | -1.07(-10.76%) |
Feb 23, 2024 | 10.30 | 10.40 | 9.550 | 9.940 | 326,156 | -0.42(-4.05%) |
Feb 22, 2024 | 10.18 | 10.48 | 9.970 | 10.36 | 84,822 | +0.18(+1.77%) |
Feb 21, 2024 | 10.00 | 10.38 | 9.960 | 10.18 | 95,556 | +0.12(+1.19%) |
Feb 20, 2024 | 10.56 | 10.66 | 9.930 | 10.06 | 127,115 | -0.37(-3.55%) |
Feb 16, 2024 | 11.39 | 11.46 | 10.25 | 10.43 | 214,955 | -0.85(-7.54%) |
Feb 15, 2024 | 10.50 | 11.64 | 10.50 | 11.28 | 246,245 | +0.91(+8.78%) |
Feb 14, 2024 | 10.35 | 10.61 | 10.06 | 10.37 | 158,517 | +0.32(+3.18%) |
Feb 13, 2024 | 10.10 | 10.50 | 9.850 | 10.05 | 153,958 | -0.54(-5.10%) |
Feb 12, 2024 | 11.00 | 11.43 | 10.50 | 10.59 | 173,457 | -0.36(-3.29%) |
Feb 09, 2024 | 11.10 | 11.30 | 10.70 | 10.95 | 118,084 | +0.11(+1.01%) |
Feb 08, 2024 | 10.00 | 11.00 | 9.760 | 10.84 | 132,172 | +0.93(+9.38%) |
Feb 07, 2024 | 10.68 | 10.68 | 9.740 | 9.910 | 144,007 | -0.35(-3.41%) |
Feb 06, 2024 | 9.590 | 10.33 | 9.550 | 10.26 | 132,420 | +0.48(+4.91%) |
Feb 05, 2024 | 9.750 | 10.20 | 9.550 | 9.780 | 121,128 | -0.28(-2.78%) |
Feb 02, 2024 | 10.53 | 10.60 | 9.555 | 10.06 | 395,982 | -0.92(-8.38%) |
Feb 01, 2024 | 11.64 | 11.64 | 10.65 | 10.98 | 102,054 | -0.07(-0.63%) |
Jan 31, 2024 | 11.42 | 11.56 | 10.61 | 11.05 | 159,295 | +0.30(+2.79%) |
Jan 30, 2024 | 12.00 | 12.00 | 10.63 | 10.75 | 240,492 | -0.63(-5.54%) |
Jan 29, 2024 | 10.46 | 11.53 | 10.09 | 11.38 | 316,602 | +1.47(+14.83%) |
Jan 26, 2024 | 9.190 | 10.50 | 9.190 | 9.910 | 415,933 | +0.77(+8.42%) |
Jan 25, 2024 | 9.090 | 9.770 | 9.037 | 9.140 | 330,572 | +0.05(+0.55%) |
Jan 24, 2024 | 10.45 | 10.46 | 9.000 | 9.090 | 1,226,757 | -2.55(-21.91%) |
Jan 23, 2024 | 11.90 | 12.21 | 11.30 | 11.64 | 369,568 | -1.29(-9.98%) |
Jan 22, 2024 | 11.64 | 13.50 | 11.60 | 12.93 | 367,483 | +1.23(+10.51%) |
Jan 19, 2024 | 11.61 | 12.09 | 11.38 | 11.70 | 159,684 | +0.09(+0.78%) |
Jan 18, 2024 | 11.64 | 11.73 | 10.83 | 11.61 | 124,983 | +0.15(+1.31%) |
Jan 17, 2024 | 11.84 | 11.90 | 11.20 | 11.46 | 162,836 | -0.39(-3.29%) |
Jan 16, 2024 | 13.07 | 12.98 | 11.83 | 11.85 | 305,688 | -0.99(-7.71%) |
Jan 12, 2024 | 12.55 | 13.41 | 12.42 | 12.84 | 203,067 | +0.34(+2.72%) |
Jan 11, 2024 | 13.00 | 13.26 | 12.07 | 12.50 | 408,361 | -0.48(-3.70%) |
Jan 10, 2024 | 13.00 | 13.45 | 12.71 | 12.98 | 283,556 | -0.04(-0.31%) |
Jan 09, 2024 | 13.69 | 13.93 | 13.02 | 13.02 | 376,744 | -0.87(-6.26%) |
Jan 08, 2024 | 12.09 | 14.02 | 11.68 | 13.89 | 491,463 | +1.64(+13.39%) |
Jan 05, 2024 | 16.28 | 16.75 | 12.12 | 12.25 | 1,008,641 | -4.06(-24.89%) |
Jan 04, 2024 | 18.35 | 18.58 | 15.10 | 16.31 | 561,083 | -2.25(-12.12%) |
Jan 03, 2024 | 18.41 | 19.66 | 17.02 | 18.56 | 360,193 | -0.37(-1.95%) |
Jan 02, 2024 | 19.00 | 19.68 | 18.50 | 18.93 | 293,662 | +0.23(+1.23%) |
Dec 29, 2023 | 20.71 | 20.90 | 18.30 | 18.70 | 378,246 | -0.86(-4.40%) |
Dec 28, 2023 | 19.90 | 21.50 | 19.17 | 19.56 | 529,381 | -0.06(-0.31%) |
Dec 27, 2023 | 16.00 | 22.49 | 15.68 | 19.62 | 1,528,345 | +4.27(+27.82%) |
Dec 26, 2023 | 14.54 | 15.35 | 13.88 | 15.35 | 376,814 | +0.88(+6.08%) |
Dec 22, 2023 | 11.25 | 14.99 | 11.19 | 14.47 | 753,356 | +3.17(+28.05%) |
Dec 21, 2023 | 10.65 | 11.45 | 10.50 | 11.30 | 88,235 | +0.55(+5.12%) |
Dec 20, 2023 | 11.10 | 11.50 | 10.55 | 10.75 | 166,242 | -0.35(-3.15%) |
Dec 19, 2023 | 11.53 | 11.77 | 11.00 | 11.10 | 234,682 | -0.36(-3.14%) |
Dec 18, 2023 | 10.60 | 11.89 | 10.60 | 11.46 | 248,989 | +0.56(+5.14%) |
Dec 15, 2023 | 10.80 | 10.90 | 10.29 | 10.90 | 172,542 | +0.14(+1.30%) |
Dec 14, 2023 | 10.35 | 10.76 | 9.555 | 10.76 | 230,329 | +0.66(+6.53%) |
Dec 13, 2023 | 9.200 | 10.12 | 9.170 | 10.10 | 138,099 | +0.92(+10.02%) |
Dec 12, 2023 | 9.600 | 9.700 | 9.050 | 9.180 | 137,936 | -0.20(-2.13%) |
Dec 11, 2023 | 10.28 | 10.40 | 9.020 | 9.380 | 378,119 | -0.90(-8.75%) |
Dec 08, 2023 | 10.10 | 10.70 | 9.440 | 10.28 | 288,458 | -0.01(-0.10%) |
Dec 07, 2023 | 10.75 | 10.93 | 9.900 | 10.29 | 271,209 | -0.39(-3.65%) |
Dec 06, 2023 | 10.62 | 11.22 | 10.48 | 10.68 | 340,508 | +0.38(+3.69%) |
Dec 05, 2023 | 10.00 | 11.14 | 9.890 | 10.30 | 476,953 | +0.45(+4.57%) |
Dec 04, 2023 | 8.420 | 10.18 | 8.420 | 9.850 | 432,856 | +1.36(+16.02%) |