Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.31 | 11.44 | 10.22 | 10.22 | 937,574 | -1.96(-16.09%) |
Apr 29, 2024 | 12.51 | 13.48 | 12.00 | 12.18 | 469,567 | -1.72(-12.41%) |
Apr 26, 2024 | 13.76 | 14.59 | 13.41 | 13.90 | 309,833 | -0.65(-4.43%) |
Apr 25, 2024 | 13.60 | 14.72 | 13.25 | 14.55 | 390,312 | -0.17(-1.19%) |
Apr 24, 2024 | 16.49 | 16.49 | 14.65 | 14.72 | 428,531 | -1.78(-10.76%) |
Apr 23, 2024 | 17.00 | 18.19 | 15.99 | 16.50 | 433,990 | -0.55(-3.23%) |
Apr 22, 2024 | 15.52 | 17.25 | 15.52 | 17.05 | 474,781 | +2.70(+18.82%) |
Apr 19, 2024 | 14.23 | 14.94 | 12.53 | 14.35 | 445,558 | +0.90(+6.69%) |
Apr 18, 2024 | 11.83 | 13.69 | 11.83 | 13.45 | 621,177 | +1.76(+15.06%) |
Apr 17, 2024 | 11.52 | 12.71 | 10.82 | 11.69 | 450,802 | -0.46(-3.79%) |
Apr 16, 2024 | 12.50 | 12.60 | 11.02 | 12.15 | 502,404 | -0.60(-4.71%) |
Apr 15, 2024 | 12.75 | 14.99 | 12.52 | 12.75 | 985,794 | +0.41(+3.32%) |
Apr 12, 2024 | 12.50 | 13.50 | 11.35 | 12.34 | 912,272 | -0.69(-5.30%) |
Apr 11, 2024 | 15.45 | 15.65 | 12.00 | 13.03 | 1,475,464 | -2.84(-17.90%) |
Apr 10, 2024 | 16.38 | 17.50 | 15.20 | 15.87 | 761,480 | -1.86(-10.49%) |
Apr 09, 2024 | 19.35 | 19.35 | 17.18 | 17.73 | 520,886 | -1.59(-8.23%) |
Apr 08, 2024 | 20.05 | 21.19 | 18.45 | 19.32 | 549,704 | +0.96(+5.23%) |
Apr 05, 2024 | 21.00 | 21.58 | 17.50 | 18.36 | 969,293 | -1.44(-7.27%) |
Apr 04, 2024 | 19.15 | 21.70 | 18.50 | 19.80 | 1,218,528 | +2.01(+11.30%) |
Apr 03, 2024 | 17.44 | 22.00 | 17.01 | 17.79 | 1,565,338 | -3.86(-17.83%) |
Apr 02, 2024 | 17.69 | 23.77 | 16.65 | 21.65 | 2,087,960 | +2.05(+10.46%) |
Apr 01, 2024 | 17.91 | 19.65 | 17.90 | 19.60 | 1,326,109 | +2.93(+17.58%) |
Mar 28, 2024 | 16.09 | 16.82 | 16.82 | 16.67 | 1,068,752 | +1.44(+9.46%) |
Mar 27, 2024 | 14.41 | 16.05 | 14.34 | 15.23 | 1,170,005 | +1.42(+10.28%) |
Mar 26, 2024 | 13.16 | 14.19 | 13.16 | 13.81 | 651,964 | +0.75(+5.74%) |
Mar 25, 2024 | 11.30 | 13.10 | 11.30 | 13.06 | 912,160 | +2.59(+24.74%) |
Mar 22, 2024 | 10.35 | 10.47 | 9.500 | 10.47 | 352,979 | +0.12(+1.16%) |
Mar 21, 2024 | 9.930 | 10.42 | 9.890 | 10.35 | 376,766 | +0.81(+8.49%) |
Mar 20, 2024 | 9.100 | 9.650 | 8.160 | 9.540 | 449,680 | +0.51(+5.65%) |
Mar 19, 2024 | 9.570 | 9.570 | 8.550 | 9.030 | 528,483 | -1.05(-10.42%) |
Mar 18, 2024 | 9.950 | 10.36 | 9.685 | 10.08 | 497,313 | -0.29(-2.80%) |
Mar 15, 2024 | 9.680 | 10.57 | 8.690 | 10.37 | 1,074,215 | -0.18(-1.71%) |
Mar 14, 2024 | 11.29 | 11.85 | 10.01 | 10.55 | 1,211,232 | -0.68(-6.06%) |
Mar 13, 2024 | 10.35 | 11.25 | 10.10 | 11.23 | 590,347 | +1.20(+11.96%) |
Mar 12, 2024 | 9.950 | 10.10 | 9.250 | 10.03 | 873,158 | -0.11(-1.08%) |
Mar 11, 2024 | 9.020 | 10.19 | 8.710 | 10.14 | 1,135,734 | +1.45(+16.69%) |
Mar 08, 2024 | 8.720 | 9.090 | 7.630 | 8.690 | 1,108,326 | +0.52(+6.36%) |
Mar 07, 2024 | 7.330 | 8.500 | 7.250 | 8.170 | 1,184,728 | +0.86(+11.76%) |
Mar 06, 2024 | 6.250 | 7.330 | 5.610 | 7.310 | 1,051,957 | +2.09(+40.04%) |
Mar 05, 2024 | 6.500 | 7.250 | 5.030 | 5.220 | 1,664,271 | -0.99(-15.94%) |
Mar 04, 2024 | 4.930 | 6.250 | 4.910 | 6.210 | 1,981,212 | +2.08(+50.36%) |
Mar 01, 2024 | 4.100 | 4.150 | 3.940 | 4.130 | 187,414 | +0.13(+3.25%) |
Feb 29, 2024 | 4.010 | 4.120 | 3.850 | 4.000 | 381,435 | +0.25(+6.67%) |
Feb 28, 2024 | 4.120 | 4.250 | 3.710 | 3.750 | 579,635 | -0.28(-6.95%) |
Feb 27, 2024 | 4.200 | 4.480 | 3.680 | 4.030 | 895,021 | +0.13(+3.33%) |
Feb 26, 2024 | 3.650 | 4.070 | 3.510 | 3.900 | 213,456 | +0.25(+6.85%) |
Feb 23, 2024 | 3.450 | 3.650 | 3.400 | 3.650 | 311,585 | +0.21(+6.10%) |
Feb 22, 2024 | 3.430 | 3.600 | 3.350 | 3.440 | 170,233 | +0.11(+3.30%) |
Feb 21, 2024 | 3.420 | 3.490 | 3.270 | 3.330 | 129,542 | -0.07(-2.06%) |
Feb 20, 2024 | 3.530 | 3.530 | 3.250 | 3.400 | 221,656 | -0.01(-0.29%) |
Feb 16, 2024 | 3.590 | 3.785 | 3.350 | 3.410 | 295,910 | -0.06(-1.73%) |
Feb 15, 2024 | 4.170 | 4.180 | 3.410 | 3.470 | 746,169 | -0.74(-17.58%) |
Feb 14, 2024 | 4.350 | 4.490 | 4.160 | 4.210 | 634,799 | +0.06(+1.45%) |
Feb 13, 2024 | 4.150 | 4.200 | 3.870 | 4.150 | 381,076 | -0.04(-0.95%) |
Feb 12, 2024 | 3.880 | 4.200 | 3.810 | 4.190 | 627,337 | +0.35(+9.11%) |
Feb 09, 2024 | 3.750 | 3.900 | 3.710 | 3.840 | 215,518 | +0.24(+6.67%) |
Feb 08, 2024 | 3.390 | 3.690 | 3.370 | 3.600 | 230,853 | +0.26(+7.78%) |
Feb 07, 2024 | 3.255 | 3.380 | 3.150 | 3.340 | 115,400 | +0.10(+2.98%) |
Feb 06, 2024 | 3.100 | 3.300 | 3.060 | 3.244 | 138,894 | +0.14(+4.63%) |
Feb 05, 2024 | 3.300 | 3.380 | 3.080 | 3.100 | 281,008 | -0.25(-7.46%) |
Feb 02, 2024 | 3.280 | 3.350 | 3.100 | 3.350 | 306,936 | -0.05(-1.47%) |