Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 9.670 | 10.36 | 9.520 | 10.23 | 31,106 | +0.55(+5.68%) |
Apr 22, 2024 | 9.780 | 9.850 | 9.150 | 9.680 | 47,192 | -0.06(-0.62%) |
Apr 19, 2024 | 10.51 | 10.84 | 9.522 | 9.740 | 170,634 | -0.98(-9.14%) |
Apr 18, 2024 | 11.41 | 11.66 | 10.70 | 10.72 | 71,899 | -0.79(-6.86%) |
Apr 17, 2024 | 11.79 | 12.00 | 11.16 | 11.51 | 221,806 | -1.36(-10.57%) |
Apr 16, 2024 | 13.02 | 13.20 | 12.59 | 12.87 | 60,013 | -0.19(-1.45%) |
Apr 15, 2024 | 14.39 | 14.39 | 12.58 | 13.06 | 115,048 | -1.06(-7.51%) |
Apr 12, 2024 | 14.44 | 14.61 | 14.00 | 14.12 | 30,612 | -0.33(-2.28%) |
Apr 11, 2024 | 14.19 | 14.66 | 13.64 | 14.45 | 56,882 | +0.34(+2.41%) |
Apr 10, 2024 | 13.62 | 14.11 | 13.43 | 14.11 | 39,090 | +0.27(+1.95%) |
Apr 09, 2024 | 13.38 | 13.91 | 13.20 | 13.84 | 56,588 | +0.31(+2.29%) |
Apr 08, 2024 | 14.21 | 14.59 | 13.05 | 13.53 | 87,439 | -0.74(-5.19%) |
Apr 05, 2024 | 14.28 | 14.93 | 14.00 | 14.27 | 65,595 | -0.07(-0.49%) |
Apr 04, 2024 | 15.08 | 15.33 | 13.89 | 14.34 | 140,134 | -1.10(-7.12%) |
Apr 03, 2024 | 14.20 | 15.97 | 14.20 | 15.44 | 174,950 | +1.24(+8.73%) |
Apr 02, 2024 | 15.38 | 15.38 | 13.69 | 14.20 | 250,988 | -1.17(-7.61%) |
Apr 01, 2024 | 14.00 | 15.57 | 14.00 | 15.37 | 380,625 | +1.81(+13.35%) |
Mar 28, 2024 | 13.24 | 13.56 | 13.56 | 13.56 | 191,191 | +0.58(+4.47%) |
Mar 27, 2024 | 12.80 | 13.34 | 11.59 | 12.98 | 324,458 | +0.23(+1.80%) |
Mar 26, 2024 | 12.14 | 13.44 | 12.01 | 12.75 | 388,379 | +0.95(+8.05%) |
Mar 25, 2024 | 11.63 | 11.88 | 11.52 | 11.80 | 40,177 | +0.18(+1.55%) |
Mar 22, 2024 | 11.91 | 11.92 | 11.50 | 11.62 | 25,386 | -0.34(-2.84%) |
Mar 21, 2024 | 12.30 | 12.58 | 11.94 | 11.96 | 61,675 | -0.27(-2.21%) |
Mar 20, 2024 | 12.00 | 12.40 | 11.79 | 12.23 | 102,555 | +0.23(+1.92%) |
Mar 19, 2024 | 11.70 | 12.25 | 11.51 | 12.00 | 53,731 | +0.27(+2.30%) |
Mar 18, 2024 | 11.50 | 11.87 | 11.01 | 11.73 | 68,238 | +0.46(+4.08%) |
Mar 15, 2024 | 11.08 | 11.79 | 10.94 | 11.27 | 104,521 | +0.36(+3.30%) |
Mar 14, 2024 | 11.59 | 11.61 | 10.89 | 10.91 | 137,119 | -0.66(-5.70%) |
Mar 13, 2024 | 11.92 | 12.06 | 11.56 | 11.57 | 65,199 | -0.44(-3.66%) |
Mar 12, 2024 | 11.81 | 12.10 | 11.40 | 12.01 | 186,891 | +0.33(+2.83%) |
Mar 11, 2024 | 12.13 | 12.21 | 11.62 | 11.68 | 124,628 | -0.33(-2.75%) |
Mar 08, 2024 | 12.55 | 12.70 | 11.81 | 12.01 | 166,078 | -0.56(-4.46%) |
Mar 07, 2024 | 12.58 | 12.78 | 12.30 | 12.57 | 70,993 | +0.07(+0.56%) |
Mar 06, 2024 | 12.40 | 12.84 | 12.21 | 12.50 | 84,742 | +0.29(+2.38%) |
Mar 05, 2024 | 12.40 | 12.75 | 12.14 | 12.21 | 178,400 | -0.29(-2.32%) |
Mar 04, 2024 | 12.82 | 12.94 | 12.21 | 12.50 | 299,502 | -0.22(-1.73%) |
Mar 01, 2024 | 14.60 | 14.78 | 11.60 | 12.72 | 1,823,775 | -5.78(-31.24%) |
Feb 29, 2024 | 18.88 | 19.43 | 18.01 | 18.50 | 218,634 | -0.06(-0.32%) |
Feb 28, 2024 | 15.87 | 18.85 | 15.63 | 18.56 | 130,875 | +2.52(+15.71%) |
Feb 27, 2024 | 16.26 | 16.52 | 15.69 | 16.04 | 79,320 | +0.04(+0.25%) |
Feb 26, 2024 | 13.35 | 16.41 | 13.35 | 16.00 | 167,057 | +2.71(+20.39%) |
Feb 23, 2024 | 12.12 | 13.43 | 12.00 | 13.29 | 71,897 | +1.12(+9.20%) |
Feb 22, 2024 | 12.46 | 12.84 | 12.10 | 12.17 | 27,588 | -0.19(-1.54%) |
Feb 21, 2024 | 12.78 | 12.96 | 12.20 | 12.36 | 38,989 | -0.59(-4.56%) |
Feb 20, 2024 | 12.00 | 13.25 | 11.79 | 12.95 | 137,603 | +1.10(+9.28%) |
Feb 16, 2024 | 11.95 | 12.04 | 11.60 | 11.85 | 85,556 | +0.25(+2.16%) |
Feb 15, 2024 | 12.00 | 12.15 | 11.54 | 11.60 | 61,580 | -0.39(-3.25%) |
Feb 14, 2024 | 11.16 | 12.16 | 10.94 | 11.99 | 137,219 | +11.62(+3119.66%) |
Feb 13, 2024 | 0.3790 | 0.3790 | 0.3640 | 0.3724 | 862,779 | -0.00(-0.72%) |
Feb 12, 2024 | 0.3900 | 0.4037 | 0.3751 | 0.3751 | 1,498,066 | -0.01(-2.32%) |
Feb 09, 2024 | 0.3750 | 0.3876 | 0.3699 | 0.3840 | 1,644,746 | -0.02(-3.95%) |
Feb 08, 2024 | 0.3988 | 0.4120 | 0.3881 | 0.3998 | 642,650 | -0.00(-0.05%) |
Feb 07, 2024 | 0.4020 | 0.4100 | 0.3984 | 0.4000 | 669,327 | +0.00(+0.88%) |
Feb 06, 2024 | 0.3790 | 0.4080 | 0.3790 | 0.3965 | 562,740 | +0.02(+4.10%) |
Feb 05, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3809 | 1,145,722 | +0.01(+2.89%) |
Feb 02, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3702 | 197,381 | -0.01(-2.58%) |