Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |