Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.88 | 57.11 | 53.60 | 57.00 | 653,594 | +0.92(+1.64%) |
Apr 29, 2024 | 47.85 | 61.00 | 47.58 | 56.08 | 1,537,337 | +8.69(+18.34%) |
Apr 26, 2024 | 47.08 | 48.23 | 46.51 | 47.39 | 573,989 | +0.29(+0.62%) |
Apr 25, 2024 | 48.30 | 48.30 | 45.68 | 47.10 | 555,331 | -1.11(-2.30%) |
Apr 24, 2024 | 49.95 | 50.06 | 46.52 | 48.21 | 580,167 | -1.57(-3.15%) |
Apr 23, 2024 | 49.31 | 50.42 | 48.28 | 49.78 | 706,616 | +0.90(+1.84%) |
Apr 22, 2024 | 49.66 | 49.95 | 44.71 | 48.88 | 1,119,218 | +0.19(+0.39%) |
Apr 19, 2024 | 48.14 | 49.13 | 46.45 | 48.69 | 669,574 | -0.16(-0.33%) |
Apr 18, 2024 | 47.87 | 49.00 | 47.32 | 48.85 | 396,801 | +0.89(+1.86%) |
Apr 17, 2024 | 50.00 | 51.40 | 47.28 | 47.96 | 614,426 | -2.59(-5.12%) |
Apr 16, 2024 | 52.10 | 52.33 | 50.02 | 50.55 | 536,756 | -1.31(-2.53%) |
Apr 15, 2024 | 51.05 | 54.59 | 50.43 | 51.86 | 1,040,799 | -0.79(-1.50%) |
Apr 12, 2024 | 49.94 | 54.76 | 49.53 | 52.65 | 1,526,595 | +2.65(+5.30%) |
Apr 11, 2024 | 47.06 | 56.27 | 47.00 | 50.00 | 2,684,844 | +5.38(+12.06%) |
Apr 10, 2024 | 39.00 | 49.00 | 38.08 | 44.62 | 3,339,604 | +4.59(+11.47%) |
Apr 09, 2024 | 38.60 | 40.54 | 38.43 | 40.03 | 703,407 | +1.40(+3.62%) |
Apr 08, 2024 | 35.46 | 39.05 | 34.92 | 38.63 | 300,488 | +3.51(+9.99%) |
Apr 05, 2024 | 35.16 | 35.68 | 34.63 | 35.12 | 278,739 | -0.28(-0.79%) |
Apr 04, 2024 | 36.95 | 37.77 | 35.32 | 35.40 | 307,357 | -0.94(-2.59%) |
Apr 03, 2024 | 36.33 | 36.45 | 35.11 | 36.34 | 312,490 | +0.47(+1.31%) |
Apr 02, 2024 | 36.23 | 36.59 | 34.75 | 35.87 | 521,904 | -1.82(-4.83%) |
Apr 01, 2024 | 37.62 | 38.10 | 35.33 | 37.69 | 286,865 | +0.04(+0.11%) |
Mar 28, 2024 | 38.35 | 37.68 | 37.68 | 37.65 | 395,979 | -0.27(-0.71%) |
Mar 27, 2024 | 39.29 | 39.88 | 37.50 | 37.92 | 397,391 | -0.92(-2.37%) |
Mar 26, 2024 | 38.90 | 40.31 | 38.55 | 38.84 | 355,146 | +0.31(+0.80%) |
Mar 25, 2024 | 39.80 | 41.72 | 38.18 | 38.53 | 293,293 | -1.00(-2.53%) |
Mar 22, 2024 | 40.00 | 40.58 | 38.51 | 39.53 | 244,144 | -0.32(-0.80%) |
Mar 21, 2024 | 40.15 | 40.98 | 38.58 | 39.85 | 595,500 | +0.72(+1.84%) |
Mar 20, 2024 | 40.93 | 41.78 | 38.02 | 39.13 | 442,821 | +0.50(+1.29%) |
Mar 19, 2024 | 37.28 | 40.35 | 37.23 | 38.63 | 1,027,958 | -0.18(-0.46%) |
Mar 18, 2024 | 39.81 | 40.30 | 37.46 | 38.81 | 208,073 | -0.64(-1.62%) |
Mar 15, 2024 | 37.51 | 39.71 | 36.81 | 39.45 | 848,640 | +1.68(+4.45%) |
Mar 14, 2024 | 40.00 | 40.00 | 36.45 | 37.77 | 542,819 | -2.15(-5.39%) |
Mar 13, 2024 | 39.45 | 40.32 | 38.74 | 39.92 | 308,679 | +1.09(+2.81%) |
Mar 12, 2024 | 38.83 | 40.32 | 36.23 | 38.83 | 642,658 | -1.14(-2.85%) |
Mar 11, 2024 | 41.98 | 42.65 | 39.43 | 39.97 | 503,925 | +0.16(+0.40%) |
Mar 08, 2024 | 40.38 | 41.68 | 39.20 | 39.81 | 377,182 | -0.80(-1.97%) |
Mar 07, 2024 | 42.14 | 43.37 | 39.36 | 40.61 | 497,556 | -1.46(-3.47%) |
Mar 06, 2024 | 42.38 | 44.34 | 41.70 | 42.07 | 475,940 | -1.17(-2.71%) |
Mar 05, 2024 | 42.46 | 45.98 | 40.40 | 43.24 | 1,020,414 | +0.63(+1.48%) |
Mar 04, 2024 | 48.48 | 49.02 | 41.77 | 42.61 | 1,250,565 | -5.06(-10.61%) |
Mar 01, 2024 | 45.00 | 49.63 | 44.41 | 47.67 | 1,561,795 | -0.71(-1.47%) |
Feb 29, 2024 | 52.12 | 54.88 | 45.54 | 48.38 | 4,442,968 | +1.79(+3.83%) |
Feb 28, 2024 | 52.10 | 58.69 | 40.60 | 46.59 | 5,935,088 | -3.16(-6.34%) |
Feb 27, 2024 | 35.79 | 52.00 | 34.25 | 49.75 | 15,480,046 | +34.65(+229.47%) |
Feb 26, 2024 | 15.52 | 17.29 | 14.84 | 15.10 | 575,458 | -0.59(-3.76%) |
Feb 23, 2024 | 14.72 | 17.99 | 14.68 | 15.69 | 386,017 | +1.08(+7.39%) |
Feb 22, 2024 | 13.20 | 15.87 | 13.20 | 14.61 | 637,165 | +1.47(+11.19%) |
Feb 21, 2024 | 10.21 | 15.28 | 10.06 | 13.14 | 1,119,183 | +3.18(+31.93%) |
Feb 20, 2024 | 9.350 | 10.03 | 8.950 | 9.960 | 186,374 | +0.53(+5.62%) |
Feb 16, 2024 | 9.480 | 9.630 | 9.175 | 9.430 | 61,448 | -0.07(-0.74%) |
Feb 15, 2024 | 9.100 | 9.850 | 8.278 | 9.500 | 65,361 | +0.46(+5.09%) |
Feb 14, 2024 | 8.030 | 9.280 | 7.900 | 9.040 | 90,883 | +1.11(+14.00%) |
Feb 13, 2024 | 8.040 | 8.610 | 7.810 | 7.930 | 127,640 | -0.68(-7.90%) |
Feb 12, 2024 | 9.550 | 9.730 | 8.450 | 8.610 | 184,131 | -0.82(-8.70%) |
Feb 09, 2024 | 9.370 | 9.870 | 9.290 | 9.430 | 44,636 | +0.23(+2.50%) |
Feb 08, 2024 | 8.800 | 9.285 | 8.560 | 9.200 | 87,070 | +0.39(+4.43%) |
Feb 07, 2024 | 8.930 | 8.930 | 8.560 | 8.810 | 45,331 | -0.07(-0.79%) |
Feb 06, 2024 | 8.720 | 9.005 | 8.610 | 8.880 | 52,365 | +0.19(+2.19%) |
Feb 05, 2024 | 8.050 | 8.960 | 7.790 | 8.690 | 166,238 | +0.37(+4.45%) |
Feb 02, 2024 | 8.290 | 8.540 | 8.010 | 8.320 | 46,009 | -0.17(-2.00%) |