Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.50 | 40.09 | 36.05 | 37.14 | 346,240 | -2.43(-6.14%) |
Mar 27, 2024 | 41.34 | 41.75 | 39.22 | 39.57 | 112,106 | -1.18(-2.90%) |
Mar 26, 2024 | 38.00 | 41.35 | 36.30 | 40.75 | 140,781 | +1.17(+2.96%) |
Mar 25, 2024 | 40.13 | 41.18 | 38.18 | 39.58 | 131,059 | -0.65(-1.62%) |
Mar 22, 2024 | 39.03 | 41.75 | 38.10 | 40.23 | 208,077 | +3.24(+8.76%) |
Mar 21, 2024 | 35.46 | 39.55 | 35.42 | 36.99 | 158,714 | +1.96(+5.60%) |
Mar 20, 2024 | 33.06 | 35.37 | 33.06 | 35.03 | 98,924 | +1.83(+5.51%) |
Mar 19, 2024 | 31.75 | 34.30 | 30.50 | 33.20 | 85,550 | -0.07(-0.21%) |
Mar 18, 2024 | 34.21 | 34.74 | 30.23 | 33.27 | 115,671 | -0.96(-2.80%) |
Mar 15, 2024 | 34.90 | 35.56 | 33.25 | 34.23 | 100,689 | -0.99(-2.81%) |
Mar 14, 2024 | 33.26 | 36.58 | 32.76 | 35.22 | 110,282 | +1.44(+4.26%) |
Mar 13, 2024 | 34.50 | 35.49 | 32.20 | 33.78 | 108,354 | -1.36(-3.87%) |
Mar 12, 2024 | 33.00 | 35.90 | 33.00 | 35.14 | 107,474 | +1.49(+4.43%) |
Mar 11, 2024 | 36.25 | 36.32 | 33.13 | 33.65 | 80,049 | -2.35(-6.53%) |
Mar 08, 2024 | 36.00 | 39.50 | 35.02 | 36.00 | 128,843 | -1.10(-2.96%) |
Mar 07, 2024 | 32.50 | 43.99 | 32.00 | 37.10 | 333,126 | +5.48(+17.33%) |
Mar 06, 2024 | 35.01 | 35.90 | 31.16 | 31.62 | 214,530 | -4.38(-12.17%) |
Mar 05, 2024 | 27.38 | 36.49 | 25.24 | 36.00 | 810,344 | +14.10(+64.38%) |
Mar 04, 2024 | 22.46 | 22.69 | 20.50 | 21.90 | 133,399 | -0.92(-4.03%) |
Mar 01, 2024 | 26.51 | 26.93 | 22.60 | 22.82 | 121,056 | -3.37(-12.87%) |
Feb 29, 2024 | 26.77 | 27.94 | 25.52 | 26.19 | 109,699 | +0.01(+0.04%) |
Feb 28, 2024 | 25.71 | 26.67 | 24.84 | 26.18 | 55,578 | +0.78(+3.07%) |
Feb 27, 2024 | 23.55 | 26.58 | 23.55 | 25.40 | 161,566 | +2.04(+8.73%) |
Feb 26, 2024 | 23.88 | 24.09 | 23.18 | 23.36 | 53,386 | -0.22(-0.93%) |
Feb 23, 2024 | 22.28 | 24.49 | 22.28 | 23.58 | 44,682 | +1.30(+5.83%) |
Feb 22, 2024 | 23.08 | 24.06 | 22.28 | 22.28 | 19,154 | -0.35(-1.55%) |
Feb 21, 2024 | 23.70 | 25.07 | 21.75 | 22.63 | 55,924 | -1.45(-6.02%) |
Feb 20, 2024 | 25.72 | 25.78 | 23.35 | 24.08 | 61,062 | -2.02(-7.74%) |
Feb 16, 2024 | 22.73 | 27.12 | 22.02 | 26.10 | 162,018 | +3.35(+14.73%) |
Feb 15, 2024 | 21.99 | 22.75 | 21.15 | 22.75 | 29,510 | +0.95(+4.36%) |
Feb 14, 2024 | 21.01 | 21.99 | 20.99 | 21.80 | 52,219 | +1.13(+5.47%) |
Feb 13, 2024 | 20.18 | 21.69 | 20.11 | 20.67 | 48,153 | -0.28(-1.34%) |
Feb 12, 2024 | 20.37 | 21.00 | 19.56 | 20.95 | 63,287 | +0.28(+1.35%) |
Feb 09, 2024 | 20.09 | 20.94 | 18.50 | 20.67 | 68,133 | +0.56(+2.78%) |
Feb 08, 2024 | 21.65 | 22.14 | 19.32 | 20.11 | 76,091 | -1.87(-8.51%) |
Feb 07, 2024 | 23.37 | 24.00 | 20.21 | 21.98 | 93,124 | -0.99(-4.31%) |
Feb 06, 2024 | 22.26 | 24.99 | 21.50 | 22.97 | 121,794 | +0.87(+3.94%) |
Feb 05, 2024 | 22.90 | 24.49 | 20.11 | 22.10 | 161,048 | +0.09(+0.41%) |
Feb 02, 2024 | 17.64 | 22.99 | 17.36 | 22.01 | 196,094 | +3.78(+20.74%) |
Feb 01, 2024 | 17.57 | 18.70 | 17.25 | 18.23 | 28,777 | +0.92(+5.31%) |
Jan 31, 2024 | 17.35 | 18.06 | 16.15 | 17.31 | 25,145 | -0.17(-0.97%) |
Jan 30, 2024 | 18.04 | 19.50 | 17.24 | 17.48 | 91,948 | -0.22(-1.24%) |
Jan 29, 2024 | 14.73 | 17.79 | 14.73 | 17.70 | 82,698 | +2.97(+20.20%) |
Jan 26, 2024 | 16.58 | 16.58 | 11.80 | 14.72 | 203,208 | -2.03(-12.09%) |
Jan 25, 2024 | 17.82 | 18.09 | 15.70 | 16.75 | 129,728 | -0.85(-4.83%) |
Jan 24, 2024 | 16.99 | 19.72 | 16.99 | 17.60 | 256,472 | +0.79(+4.70%) |
Jan 23, 2024 | 15.14 | 17.98 | 14.76 | 16.81 | 168,902 | +2.05(+13.89%) |
Jan 22, 2024 | 12.30 | 15.49 | 12.30 | 14.76 | 106,738 | +2.46(+20.00%) |
Jan 19, 2024 | 12.21 | 12.30 | 11.43 | 12.30 | 72,761 | +0.35(+2.93%) |
Jan 18, 2024 | 10.41 | 12.32 | 10.41 | 11.95 | 137,415 | +1.54(+14.79%) |
Jan 17, 2024 | 10.23 | 10.50 | 10.21 | 10.41 | 26,304 | +0.18(+1.76%) |
Jan 16, 2024 | 9.550 | 10.49 | 9.570 | 10.23 | 41,862 | +0.47(+4.82%) |
Jan 12, 2024 | 9.445 | 9.875 | 9.012 | 9.760 | 45,173 | +0.36(+3.83%) |
Jan 11, 2024 | 9.720 | 9.720 | 8.885 | 9.400 | 115,158 | -0.31(-3.19%) |
Jan 10, 2024 | 8.810 | 9.890 | 8.805 | 9.710 | 101,588 | +0.86(+9.72%) |
Jan 09, 2024 | 8.890 | 8.921 | 8.533 | 8.850 | 13,001 | -0.08(-0.90%) |
Jan 08, 2024 | 8.380 | 8.930 | 8.260 | 8.930 | 25,674 | +0.64(+7.72%) |
Jan 05, 2024 | 8.500 | 8.720 | 8.100 | 8.290 | 15,380 | +0.00(+0.00%) |
Jan 04, 2024 | 8.430 | 8.430 | 8.121 | 8.290 | 25,338 | -0.11(-1.31%) |
Jan 03, 2024 | 8.500 | 8.550 | 8.260 | 8.400 | 8,012 | -0.22(-2.55%) |