Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.08 | 12.76 | 11.84 | 12.27 | 2,739,727 | -0.06(-0.49%) |
Apr 23, 2024 | 10.65 | 12.49 | 10.60 | 12.33 | 3,993,770 | +1.54(+14.27%) |
Apr 22, 2024 | 11.38 | 11.45 | 10.50 | 10.79 | 2,161,166 | -0.12(-1.10%) |
Apr 19, 2024 | 10.33 | 11.45 | 10.32 | 10.91 | 2,931,066 | +0.12(+1.11%) |
Apr 18, 2024 | 8.930 | 11.29 | 8.840 | 10.79 | 4,595,712 | +1.88(+21.10%) |
Apr 17, 2024 | 9.310 | 9.540 | 8.390 | 8.910 | 2,333,785 | -0.33(-3.57%) |
Apr 16, 2024 | 9.290 | 9.870 | 9.080 | 9.240 | 1,909,348 | -0.35(-3.65%) |
Apr 15, 2024 | 10.50 | 10.85 | 9.390 | 9.590 | 2,552,341 | -1.11(-10.37%) |
Apr 12, 2024 | 11.08 | 11.74 | 10.46 | 10.70 | 2,439,495 | -0.44(-3.95%) |
Apr 11, 2024 | 12.44 | 12.68 | 10.77 | 11.14 | 3,679,518 | -1.30(-10.45%) |
Apr 10, 2024 | 11.63 | 13.49 | 11.62 | 12.44 | 3,295,629 | +0.03(+0.24%) |
Apr 09, 2024 | 12.96 | 13.45 | 12.28 | 12.41 | 3,131,211 | -1.37(-9.94%) |
Apr 08, 2024 | 13.49 | 14.70 | 13.22 | 13.78 | 4,959,336 | -0.08(-0.58%) |
Apr 05, 2024 | 13.20 | 14.10 | 12.17 | 13.86 | 4,716,767 | +0.66(+5.00%) |
Apr 04, 2024 | 14.05 | 15.59 | 12.75 | 13.20 | 7,961,276 | -1.47(-10.02%) |
Apr 03, 2024 | 11.34 | 14.75 | 11.09 | 14.67 | 9,660,405 | +3.35(+29.59%) |
Apr 02, 2024 | 10.30 | 12.16 | 10.21 | 11.32 | 6,486,894 | +1.12(+10.98%) |
Apr 01, 2024 | 11.24 | 11.42 | 9.860 | 10.20 | 4,375,939 | -1.46(-12.52%) |
Mar 28, 2024 | 11.66 | 0 | -1.29(-9.96%) | |||
Mar 27, 2024 | 10.31 | 13.04 | 9.850 | 12.95 | 11,778,317 | +3.18(+32.55%) |
Mar 26, 2024 | 8.050 | 11.16 | 7.800 | 9.770 | 11,619,742 | +1.34(+15.90%) |
Mar 25, 2024 | 10.80 | 10.80 | 8.030 | 8.430 | 7,994,159 | -2.05(-19.56%) |
Mar 22, 2024 | 6.350 | 10.87 | 6.320 | 10.48 | 15,069,159 | +4.32(+70.13%) |
Mar 21, 2024 | 6.300 | 6.650 | 5.810 | 6.160 | 4,356,814 | +0.03(+0.49%) |
Mar 20, 2024 | 5.830 | 6.200 | 5.370 | 6.130 | 5,884,621 | +0.95(+18.34%) |
Mar 19, 2024 | 4.850 | 5.370 | 4.560 | 5.180 | 3,748,823 | +0.15(+2.98%) |
Mar 18, 2024 | 4.410 | 5.600 | 4.240 | 5.030 | 5,169,886 | +0.85(+20.33%) |
Mar 15, 2024 | 3.800 | 4.250 | 3.760 | 4.180 | 1,579,106 | +0.43(+11.47%) |
Mar 14, 2024 | 3.960 | 3.960 | 3.740 | 3.750 | 726,420 | -0.22(-5.54%) |
Mar 13, 2024 | 3.900 | 4.060 | 3.870 | 3.970 | 530,726 | +0.05(+1.28%) |
Mar 12, 2024 | 4.090 | 4.090 | 3.860 | 3.920 | 741,259 | -0.15(-3.69%) |
Mar 11, 2024 | 4.080 | 4.270 | 4.050 | 4.070 | 628,819 | -0.02(-0.49%) |
Mar 08, 2024 | 4.070 | 4.250 | 4.030 | 4.090 | 1,293,742 | +0.08(+2.00%) |
Mar 07, 2024 | 3.980 | 4.100 | 3.880 | 4.010 | 743,184 | +0.07(+1.78%) |
Mar 06, 2024 | 3.950 | 4.040 | 3.880 | 3.940 | 738,062 | +0.00(+0.00%) |
Mar 05, 2024 | 4.070 | 4.080 | 3.820 | 3.940 | 1,374,431 | -0.15(-3.67%) |
Mar 04, 2024 | 4.360 | 4.380 | 4.050 | 4.090 | 976,790 | -0.26(-5.98%) |
Mar 01, 2024 | 4.500 | 4.500 | 4.280 | 4.350 | 852,391 | -0.09(-2.03%) |
Feb 29, 2024 | 4.630 | 4.650 | 4.400 | 4.440 | 730,826 | -0.14(-3.06%) |
Feb 28, 2024 | 4.770 | 4.770 | 4.570 | 4.580 | 690,520 | -0.22(-4.58%) |
Feb 27, 2024 | 4.710 | 4.840 | 4.660 | 4.800 | 830,405 | +0.08(+1.69%) |
Feb 26, 2024 | 4.510 | 4.770 | 4.430 | 4.720 | 779,346 | +0.16(+3.51%) |
Feb 23, 2024 | 4.550 | 4.590 | 4.330 | 4.560 | 825,771 | +0.01(+0.22%) |
Feb 22, 2024 | 4.680 | 4.690 | 4.490 | 4.550 | 678,864 | -0.10(-2.15%) |
Feb 21, 2024 | 4.760 | 4.760 | 4.480 | 4.650 | 898,710 | -0.14(-2.92%) |
Feb 20, 2024 | 5.130 | 5.130 | 4.730 | 4.790 | 1,216,979 | -0.36(-6.99%) |
Feb 16, 2024 | 5.150 | 0 | +0.32(+6.63%) | |||
Feb 15, 2024 | 4.840 | 4.940 | 4.760 | 4.830 | 1,220,669 | +0.06(+1.26%) |
Feb 14, 2024 | 4.760 | 4.900 | 4.470 | 4.770 | 1,279,409 | +0.05(+1.06%) |
Feb 13, 2024 | 5.000 | 5.090 | 4.640 | 4.720 | 1,484,515 | -0.38(-7.45%) |
Feb 12, 2024 | 5.370 | 5.430 | 5.020 | 5.100 | 1,391,104 | -0.28(-5.20%) |
Feb 09, 2024 | 5.590 | 5.870 | 5.300 | 5.380 | 1,938,679 | -0.18(-3.24%) |
Feb 08, 2024 | 5.850 | 5.850 | 5.410 | 5.560 | 1,399,321 | -0.28(-4.79%) |
Feb 07, 2024 | 6.200 | 6.200 | 5.810 | 5.840 | 1,202,660 | -0.36(-5.81%) |
Feb 06, 2024 | 6.050 | 6.350 | 5.890 | 6.200 | 2,005,482 | +0.16(+2.65%) |
Feb 05, 2024 | 6.300 | 6.310 | 6.000 | 6.040 | 830,721 | -0.24(-3.82%) |
Feb 02, 2024 | 6.740 | 6.750 | 6.210 | 6.280 | 1,286,248 | -0.45(-6.69%) |