Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.110 | 6.353 | 5.520 | 5.680 | 142,599 | -0.44(-7.19%) |
Apr 25, 2024 | 6.060 | 6.360 | 6.000 | 6.120 | 66,490 | -0.12(-1.92%) |
Apr 24, 2024 | 6.210 | 6.400 | 5.720 | 6.240 | 240,605 | -0.69(-9.96%) |
Apr 23, 2024 | 7.140 | 7.490 | 6.880 | 6.930 | 68,709 | -0.24(-3.35%) |
Apr 22, 2024 | 6.890 | 7.679 | 6.890 | 7.170 | 66,894 | +0.25(+3.61%) |
Apr 19, 2024 | 7.380 | 7.719 | 6.850 | 6.920 | 71,472 | -0.45(-6.11%) |
Apr 18, 2024 | 7.090 | 8.110 | 7.080 | 7.370 | 94,673 | +0.22(+3.08%) |
Apr 17, 2024 | 7.690 | 8.024 | 7.110 | 7.150 | 99,138 | -0.58(-7.50%) |
Apr 16, 2024 | 8.160 | 8.705 | 7.612 | 7.730 | 86,675 | -0.57(-6.87%) |
Apr 15, 2024 | 9.350 | 9.910 | 8.270 | 8.300 | 117,679 | -1.13(-11.98%) |
Apr 12, 2024 | 9.830 | 9.830 | 8.800 | 9.430 | 126,250 | -0.31(-3.18%) |
Apr 11, 2024 | 10.06 | 10.06 | 9.490 | 9.740 | 80,382 | -0.32(-3.18%) |
Apr 10, 2024 | 9.920 | 10.83 | 9.850 | 10.06 | 80,459 | -0.19(-1.85%) |
Apr 09, 2024 | 11.41 | 11.41 | 10.10 | 10.25 | 133,879 | -1.27(-11.02%) |
Apr 08, 2024 | 12.40 | 12.40 | 11.01 | 11.52 | 164,696 | -1.09(-8.64%) |
Apr 05, 2024 | 12.25 | 13.07 | 12.15 | 12.61 | 110,472 | +0.30(+2.44%) |
Apr 04, 2024 | 13.64 | 14.31 | 12.05 | 12.31 | 111,355 | -1.09(-8.13%) |
Apr 03, 2024 | 12.81 | 13.66 | 12.11 | 13.40 | 123,486 | +0.58(+4.52%) |
Apr 02, 2024 | 13.71 | 13.74 | 12.44 | 12.82 | 242,187 | -1.49(-10.41%) |
Apr 01, 2024 | 14.69 | 14.86 | 13.73 | 14.31 | 222,973 | -0.93(-6.10%) |
Mar 28, 2024 | 15.05 | 14.81 | 14.81 | 15.24 | 299,856 | -0.80(-4.99%) |
Mar 27, 2024 | 13.75 | 17.77 | 13.04 | 16.04 | 1,509,508 | -10.47(-39.49%) |
Mar 26, 2024 | 29.17 | 29.75 | 26.00 | 26.51 | 431,968 | -2.44(-8.43%) |
Mar 25, 2024 | 25.09 | 29.46 | 25.00 | 28.95 | 189,977 | +2.61(+9.91%) |
Mar 22, 2024 | 27.69 | 27.89 | 24.87 | 26.34 | 212,545 | -2.46(-8.54%) |
Mar 21, 2024 | 32.00 | 32.22 | 24.93 | 28.80 | 264,238 | -2.99(-9.41%) |
Mar 20, 2024 | 28.00 | 31.98 | 27.70 | 31.79 | 277,980 | +4.59(+16.88%) |
Mar 19, 2024 | 28.05 | 28.34 | 23.90 | 27.20 | 301,523 | -1.67(-5.78%) |
Mar 18, 2024 | 34.00 | 35.88 | 28.16 | 28.87 | 321,955 | -3.64(-11.20%) |
Mar 15, 2024 | 28.65 | 34.75 | 28.45 | 32.51 | 372,557 | +4.88(+17.66%) |
Mar 14, 2024 | 26.93 | 29.79 | 26.79 | 27.63 | 204,773 | +0.84(+3.14%) |
Mar 13, 2024 | 23.38 | 28.07 | 23.29 | 26.79 | 258,414 | +3.88(+16.94%) |
Mar 12, 2024 | 22.69 | 23.11 | 21.56 | 22.91 | 75,275 | +0.83(+3.76%) |
Mar 11, 2024 | 23.55 | 24.20 | 21.63 | 22.08 | 102,380 | -1.45(-6.16%) |
Mar 08, 2024 | 23.00 | 24.85 | 22.65 | 23.53 | 161,271 | +0.62(+2.71%) |
Mar 07, 2024 | 21.80 | 23.17 | 21.30 | 22.91 | 83,663 | +1.19(+5.48%) |
Mar 06, 2024 | 24.48 | 24.50 | 21.21 | 21.72 | 218,256 | -2.12(-8.89%) |
Mar 05, 2024 | 24.25 | 24.43 | 23.00 | 23.84 | 142,564 | -0.28(-1.16%) |
Mar 04, 2024 | 23.46 | 24.80 | 22.63 | 24.12 | 148,010 | +1.04(+4.51%) |
Mar 01, 2024 | 22.81 | 23.83 | 21.53 | 23.08 | 121,359 | +0.84(+3.78%) |
Feb 29, 2024 | 22.23 | 24.22 | 21.57 | 22.24 | 215,982 | +0.76(+3.54%) |
Feb 28, 2024 | 22.22 | 22.28 | 19.10 | 21.48 | 222,079 | +0.05(+0.23%) |
Feb 27, 2024 | 18.10 | 21.99 | 18.10 | 21.43 | 307,755 | +3.68(+20.73%) |
Feb 26, 2024 | 16.53 | 18.30 | 16.53 | 17.75 | 212,440 | +1.22(+7.38%) |
Feb 23, 2024 | 16.93 | 17.67 | 16.19 | 16.53 | 155,158 | -0.37(-2.19%) |
Feb 22, 2024 | 15.30 | 17.99 | 15.00 | 16.90 | 225,720 | +1.71(+11.26%) |
Feb 21, 2024 | 16.54 | 16.54 | 15.09 | 15.19 | 110,511 | -1.74(-10.28%) |
Feb 20, 2024 | 17.91 | 17.91 | 15.80 | 16.93 | 211,994 | -0.98(-5.47%) |
Feb 16, 2024 | 15.95 | 18.52 | 15.40 | 17.91 | 440,133 | +2.01(+12.64%) |
Feb 15, 2024 | 14.76 | 15.92 | 14.31 | 15.90 | 117,311 | +1.24(+8.46%) |
Feb 14, 2024 | 14.47 | 14.99 | 14.00 | 14.66 | 137,103 | +0.75(+5.39%) |
Feb 13, 2024 | 13.06 | 14.62 | 13.06 | 13.91 | 164,515 | +0.37(+2.73%) |
Feb 12, 2024 | 15.99 | 16.00 | 12.90 | 13.54 | 597,271 | -3.28(-19.50%) |
Feb 09, 2024 | 13.50 | 16.89 | 13.50 | 16.82 | 506,881 | +2.64(+18.62%) |
Feb 08, 2024 | 11.61 | 14.22 | 11.60 | 14.18 | 405,644 | +2.69(+23.41%) |
Feb 07, 2024 | 10.91 | 11.49 | 10.62 | 11.49 | 191,073 | +0.55(+5.03%) |
Feb 06, 2024 | 10.20 | 10.98 | 9.850 | 10.94 | 233,698 | +0.81(+8.00%) |
Feb 05, 2024 | 10.61 | 10.89 | 9.600 | 10.13 | 639,571 | -0.40(-3.80%) |
Feb 02, 2024 | 10.98 | 11.12 | 10.45 | 10.53 | 138,162 | -0.26(-2.41%) |