Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.25 | 14.72 | 13.25 | 14.39 | 351,762 | +0.94(+6.99%) |
Mar 27, 2024 | 12.82 | 13.72 | 12.38 | 13.45 | 164,372 | +0.54(+4.18%) |
Mar 26, 2024 | 12.29 | 13.49 | 11.10 | 12.91 | 487,650 | -0.85(-6.18%) |
Mar 25, 2024 | 12.97 | 14.28 | 12.55 | 13.76 | 324,916 | +1.43(+11.60%) |
Mar 22, 2024 | 12.58 | 12.91 | 12.00 | 12.33 | 86,495 | -0.62(-4.79%) |
Mar 21, 2024 | 12.88 | 13.15 | 11.69 | 12.95 | 143,724 | +0.10(+0.78%) |
Mar 20, 2024 | 12.50 | 12.85 | 12.05 | 12.85 | 58,750 | +0.58(+4.73%) |
Mar 19, 2024 | 11.96 | 12.95 | 11.71 | 12.27 | 79,595 | +0.40(+3.37%) |
Mar 18, 2024 | 11.30 | 13.15 | 11.30 | 11.87 | 156,695 | +0.81(+7.32%) |
Mar 15, 2024 | 10.88 | 11.34 | 10.81 | 11.06 | 114,997 | +0.21(+1.94%) |
Mar 14, 2024 | 10.76 | 11.27 | 10.75 | 10.85 | 75,330 | -0.03(-0.28%) |
Mar 13, 2024 | 11.11 | 11.54 | 10.50 | 10.88 | 127,488 | -0.27(-2.42%) |
Mar 12, 2024 | 10.85 | 11.83 | 10.51 | 11.15 | 158,752 | +0.03(+0.27%) |
Mar 11, 2024 | 13.25 | 13.62 | 10.85 | 11.12 | 414,055 | -2.04(-15.50%) |
Mar 08, 2024 | 14.62 | 15.25 | 12.36 | 13.16 | 465,816 | -1.83(-12.21%) |
Mar 07, 2024 | 16.56 | 16.74 | 14.93 | 14.99 | 159,527 | -1.69(-10.13%) |
Mar 06, 2024 | 16.00 | 16.90 | 15.38 | 16.68 | 173,506 | +1.11(+7.13%) |
Mar 05, 2024 | 17.19 | 17.22 | 15.11 | 15.57 | 264,664 | -1.38(-8.14%) |
Mar 04, 2024 | 16.99 | 17.75 | 16.01 | 16.95 | 310,261 | +0.75(+4.63%) |
Mar 01, 2024 | 14.40 | 16.67 | 14.05 | 16.20 | 292,502 | +1.76(+12.19%) |
Feb 29, 2024 | 13.59 | 14.44 | 12.81 | 14.44 | 162,658 | +0.85(+6.25%) |
Feb 28, 2024 | 13.50 | 15.00 | 13.44 | 13.59 | 343,729 | +0.45(+3.42%) |
Feb 27, 2024 | 11.62 | 13.54 | 11.62 | 13.14 | 360,399 | +1.52(+13.08%) |
Feb 26, 2024 | 11.07 | 11.92 | 11.03 | 11.62 | 100,283 | +0.50(+4.54%) |
Feb 23, 2024 | 11.17 | 11.27 | 10.74 | 11.12 | 78,212 | +0.08(+0.68%) |
Feb 22, 2024 | 10.90 | 11.29 | 10.50 | 11.04 | 77,753 | +0.20(+1.85%) |
Feb 21, 2024 | 11.11 | 11.34 | 10.42 | 10.84 | 68,042 | -0.15(-1.36%) |
Feb 20, 2024 | 11.50 | 11.93 | 10.60 | 10.99 | 102,103 | -0.33(-2.92%) |
Feb 16, 2024 | 11.59 | 11.90 | 11.25 | 11.32 | 61,298 | -0.34(-2.92%) |
Feb 15, 2024 | 12.12 | 12.64 | 11.29 | 11.66 | 136,925 | -0.53(-4.35%) |
Feb 14, 2024 | 11.00 | 12.27 | 10.45 | 12.19 | 203,785 | +1.20(+10.92%) |
Feb 13, 2024 | 10.80 | 11.43 | 10.62 | 10.99 | 60,731 | +0.22(+2.04%) |
Feb 12, 2024 | 10.60 | 11.09 | 10.40 | 10.77 | 86,758 | +0.07(+0.65%) |
Feb 09, 2024 | 10.44 | 11.00 | 10.27 | 10.70 | 44,164 | +0.19(+1.81%) |
Feb 08, 2024 | 10.09 | 10.65 | 9.780 | 10.51 | 45,400 | +0.56(+5.63%) |
Feb 07, 2024 | 10.37 | 10.37 | 9.780 | 9.950 | 36,908 | -0.39(-3.77%) |
Feb 06, 2024 | 10.16 | 10.40 | 10.08 | 10.34 | 57,091 | +0.23(+2.27%) |
Feb 05, 2024 | 10.57 | 10.82 | 9.800 | 10.11 | 50,187 | -0.45(-4.26%) |
Feb 02, 2024 | 11.03 | 11.18 | 10.28 | 10.56 | 111,220 | -0.63(-5.63%) |
Feb 01, 2024 | 11.49 | 11.87 | 10.95 | 11.19 | 106,989 | -0.28(-2.44%) |
Jan 31, 2024 | 10.79 | 11.60 | 10.79 | 11.47 | 55,569 | +0.15(+1.33%) |
Jan 30, 2024 | 11.44 | 11.95 | 10.49 | 11.32 | 118,943 | -0.38(-3.25%) |
Jan 29, 2024 | 10.43 | 12.00 | 10.43 | 11.70 | 187,623 | +1.15(+10.90%) |
Jan 26, 2024 | 9.090 | 10.97 | 9.080 | 10.55 | 213,138 | +1.47(+16.19%) |
Jan 25, 2024 | 8.900 | 9.480 | 8.900 | 9.080 | 194,566 | -0.87(-8.74%) |
Jan 24, 2024 | 10.37 | 10.50 | 9.640 | 9.950 | 137,873 | -0.41(-3.96%) |
Jan 23, 2024 | 10.10 | 10.83 | 9.918 | 10.36 | 89,403 | +0.06(+0.58%) |
Jan 22, 2024 | 10.93 | 10.93 | 9.950 | 10.30 | 120,554 | -0.32(-3.01%) |
Jan 19, 2024 | 10.51 | 11.00 | 10.50 | 10.62 | 97,672 | +0.02(+0.19%) |
Jan 18, 2024 | 11.71 | 11.85 | 10.30 | 10.60 | 112,479 | -1.13(-9.63%) |
Jan 17, 2024 | 11.75 | 11.94 | 11.12 | 11.73 | 66,015 | -0.04(-0.34%) |
Jan 16, 2024 | 10.30 | 11.78 | 10.09 | 11.77 | 98,617 | +1.08(+10.10%) |
Jan 12, 2024 | 9.420 | 10.73 | 9.250 | 10.69 | 180,354 | +10.30(+2659.42%) |
Jan 11, 2024 | 0.4299 | 0.4400 | 0.3764 | 0.3874 | 2,802,355 | -0.04(-8.85%) |
Jan 10, 2024 | 0.4365 | 0.4365 | 0.4027 | 0.4250 | 3,486,238 | -0.02(-3.95%) |
Jan 09, 2024 | 0.4097 | 0.5360 | 0.3920 | 0.4425 | 11,373,049 | -0.11(-19.87%) |
Jan 08, 2024 | 0.5450 | 0.5800 | 0.5251 | 0.5522 | 1,667,734 | +0.02(+3.99%) |
Jan 05, 2024 | 0.5125 | 0.5450 | 0.5000 | 0.5310 | 1,260,126 | +0.01(+1.14%) |
Jan 04, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5250 | 1,687,809 | -0.01(-2.27%) |
Jan 03, 2024 | 0.4900 | 0.5500 | 0.4752 | 0.5372 | 2,942,231 | +0.05(+9.63%) |