Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 27.00 | 31.97 | 27.00 | 31.20 | 3,110,243 | +5.36(+20.74%) |
May 17, 2024 | 21.48 | 25.94 | 21.08 | 25.84 | 1,526,138 | +5.35(+26.11%) |
May 16, 2024 | 21.00 | 21.30 | 18.81 | 20.49 | 122,647 | -0.26(-1.25%) |
May 15, 2024 | 20.33 | 20.93 | 19.86 | 20.75 | 116,825 | +0.05(+0.24%) |
May 14, 2024 | 20.50 | 20.77 | 18.01 | 20.70 | 236,982 | +0.56(+2.78%) |
May 13, 2024 | 19.78 | 22.48 | 18.92 | 20.14 | 292,965 | +1.00(+5.22%) |
May 10, 2024 | 17.10 | 19.79 | 16.61 | 19.14 | 530,473 | +2.24(+13.25%) |
May 09, 2024 | 14.80 | 17.22 | 14.60 | 16.90 | 241,966 | +2.21(+15.04%) |
May 08, 2024 | 14.19 | 14.73 | 14.19 | 14.69 | 91,347 | +0.30(+2.08%) |
May 07, 2024 | 14.16 | 14.95 | 13.81 | 14.39 | 173,261 | +0.39(+2.79%) |
May 06, 2024 | 13.02 | 14.49 | 13.02 | 14.00 | 168,792 | +0.90(+6.87%) |
May 03, 2024 | 13.45 | 13.45 | 12.66 | 13.10 | 91,997 | -0.11(-0.83%) |
May 02, 2024 | 13.82 | 13.82 | 12.51 | 13.21 | 153,509 | -0.43(-3.15%) |
May 01, 2024 | 13.74 | 14.28 | 12.81 | 13.64 | 205,002 | -0.85(-5.87%) |
Apr 30, 2024 | 13.70 | 14.49 | 13.30 | 14.49 | 260,486 | +0.97(+7.17%) |
Apr 29, 2024 | 13.99 | 16.49 | 12.09 | 13.52 | 812,604 | +0.93(+7.39%) |
Apr 26, 2024 | 11.27 | 13.27 | 11.03 | 12.59 | 356,918 | +1.32(+11.71%) |
Apr 25, 2024 | 11.08 | 11.38 | 10.65 | 11.27 | 148,122 | +0.29(+2.64%) |
Apr 24, 2024 | 11.08 | 11.78 | 10.56 | 10.98 | 387,127 | +0.19(+1.76%) |
Apr 23, 2024 | 10.75 | 12.75 | 10.40 | 10.79 | 610,013 | +0.44(+4.25%) |
Apr 22, 2024 | 10.40 | 10.80 | 10.10 | 10.35 | 94,633 | -0.37(-3.45%) |
Apr 19, 2024 | 10.00 | 11.00 | 9.858 | 10.72 | 165,938 | +0.42(+4.08%) |
Apr 18, 2024 | 9.810 | 10.47 | 9.700 | 10.30 | 170,916 | +0.00(+0.00%) |
Apr 17, 2024 | 10.21 | 10.73 | 9.000 | 10.30 | 216,476 | +0.14(+1.38%) |
Apr 16, 2024 | 10.40 | 11.15 | 9.808 | 10.16 | 245,425 | +0.08(+0.79%) |
Apr 15, 2024 | 10.50 | 10.75 | 9.500 | 10.08 | 239,086 | -0.42(-4.00%) |
Apr 12, 2024 | 8.900 | 11.67 | 8.890 | 10.50 | 664,102 | +1.35(+14.75%) |
Apr 11, 2024 | 9.020 | 9.398 | 7.000 | 9.150 | 469,964 | +0.65(+7.65%) |
Apr 10, 2024 | 7.650 | 10.67 | 7.650 | 8.500 | 1,386,699 | +0.57(+7.19%) |
Apr 09, 2024 | 6.830 | 8.148 | 6.730 | 7.930 | 254,856 | +1.03(+14.93%) |
Apr 08, 2024 | 6.090 | 7.180 | 6.020 | 6.900 | 350,107 | +0.74(+12.01%) |
Apr 05, 2024 | 6.200 | 6.420 | 6.120 | 6.160 | 54,521 | +0.01(+0.16%) |
Apr 04, 2024 | 6.530 | 6.830 | 6.150 | 6.150 | 151,802 | -0.25(-3.91%) |
Apr 03, 2024 | 6.080 | 6.870 | 6.080 | 6.400 | 155,997 | +0.31(+5.09%) |
Apr 02, 2024 | 6.590 | 6.600 | 5.850 | 6.090 | 163,366 | -0.61(-9.10%) |
Apr 01, 2024 | 6.250 | 7.350 | 5.970 | 6.700 | 363,727 | +0.48(+7.72%) |
Mar 28, 2024 | 5.930 | 6.000 | 6.000 | 6.220 | 703,097 | +0.42(+7.24%) |
Mar 27, 2024 | 5.870 | 6.160 | 5.300 | 5.800 | 347,720 | +0.00(+0.00%) |
Mar 26, 2024 | 5.560 | 6.420 | 5.210 | 5.800 | 496,707 | +0.18(+3.20%) |
Mar 25, 2024 | 5.980 | 6.230 | 5.532 | 5.620 | 237,293 | -0.08(-1.40%) |
Mar 22, 2024 | 5.800 | 6.200 | 5.310 | 5.700 | 399,712 | -0.10(-1.72%) |
Mar 21, 2024 | 6.070 | 6.660 | 5.570 | 5.800 | 302,584 | -0.67(-10.36%) |
Mar 20, 2024 | 6.400 | 9.610 | 6.110 | 6.470 | 1,874,847 | +0.17(+2.70%) |
Mar 19, 2024 | 6.990 | 7.510 | 5.060 | 6.300 | 976,211 | -1.40(-18.18%) |
Mar 18, 2024 | 10.35 | 10.67 | 7.110 | 7.700 | 753,233 | -3.30(-30.00%) |
Mar 15, 2024 | 10.75 | 11.77 | 8.500 | 11.00 | 1,265,646 | +0.50(+4.76%) |
Mar 14, 2024 | 19.59 | 22.06 | 8.580 | 10.50 | 2,251,293 | -9.29(-46.94%) |
Mar 13, 2024 | 29.31 | 72.55 | 11.58 | 19.79 | 3,197,587 | -9.31(-31.99%) |
Mar 12, 2024 | 31.50 | 31.50 | 25.91 | 29.10 | 145,733 | -1.46(-4.78%) |
Mar 11, 2024 | 33.69 | 34.11 | 30.00 | 30.56 | 162,822 | +2.51(+8.95%) |
Mar 08, 2024 | 32.48 | 43.95 | 26.90 | 28.05 | 393,007 | -2.20(-7.27%) |
Mar 07, 2024 | 31.42 | 36.65 | 24.50 | 30.25 | 636,293 | -16.75(-35.64%) |
Mar 06, 2024 | 21.80 | 65.94 | 14.75 | 47.00 | 2,147,197 | +27.00(+135.00%) |
Mar 05, 2024 | 13.37 | 23.80 | 12.50 | 20.00 | 878,132 | +4.66(+30.38%) |
Mar 04, 2024 | 13.40 | 16.49 | 12.07 | 15.34 | 204,142 | +2.81(+22.43%) |