Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.96 | 0 | +1.55(+11.56%) | |||
Mar 27, 2024 | 13.61 | 13.82 | 12.97 | 13.41 | 1,097,567 | -0.03(-0.22%) |
Mar 26, 2024 | 12.75 | 13.82 | 12.36 | 13.44 | 1,578,802 | +0.65(+5.08%) |
Mar 25, 2024 | 12.01 | 13.01 | 11.97 | 12.79 | 2,133,650 | +0.93(+7.84%) |
Mar 22, 2024 | 11.79 | 12.12 | 11.70 | 11.86 | 907,943 | -0.17(-1.41%) |
Mar 21, 2024 | 12.47 | 12.70 | 11.83 | 12.03 | 1,393,737 | -0.22(-1.80%) |
Mar 20, 2024 | 10.98 | 12.27 | 10.97 | 12.25 | 2,192,861 | +1.32(+12.08%) |
Mar 19, 2024 | 10.18 | 10.93 | 9.830 | 10.93 | 1,606,527 | +0.40(+3.80%) |
Mar 18, 2024 | 10.59 | 10.81 | 9.940 | 10.53 | 1,148,850 | +0.41(+4.05%) |
Mar 15, 2024 | 9.500 | 10.25 | 9.430 | 10.12 | 1,366,085 | +0.34(+3.48%) |
Mar 14, 2024 | 10.30 | 10.40 | 9.680 | 9.780 | 956,454 | -0.64(-6.14%) |
Mar 13, 2024 | 9.600 | 10.44 | 9.530 | 10.42 | 1,023,245 | +0.80(+8.32%) |
Mar 12, 2024 | 9.570 | 9.740 | 9.150 | 9.620 | 954,206 | +0.07(+0.73%) |
Mar 11, 2024 | 10.95 | 10.95 | 9.540 | 9.550 | 1,691,718 | -1.15(-10.75%) |
Mar 08, 2024 | 10.43 | 11.26 | 10.20 | 10.70 | 1,618,536 | +0.34(+3.28%) |
Mar 07, 2024 | 10.54 | 10.65 | 10.06 | 10.36 | 701,529 | -0.28(-2.63%) |
Mar 06, 2024 | 10.48 | 10.92 | 9.990 | 10.64 | 1,117,596 | +0.43(+4.21%) |
Mar 05, 2024 | 11.26 | 11.50 | 10.16 | 10.21 | 1,477,561 | -1.15(-10.12%) |
Mar 04, 2024 | 12.47 | 12.80 | 11.18 | 11.36 | 1,749,018 | -0.76(-6.27%) |
Mar 01, 2024 | 11.45 | 12.12 | 11.04 | 12.12 | 1,130,617 | +0.58(+5.03%) |
Feb 29, 2024 | 11.95 | 12.26 | 11.03 | 11.54 | 1,930,563 | -0.31(-2.62%) |
Feb 28, 2024 | 13.22 | 13.40 | 11.70 | 11.85 | 2,426,196 | -0.71(-5.65%) |
Feb 27, 2024 | 13.50 | 13.69 | 12.25 | 12.56 | 2,004,268 | +0.11(+0.88%) |
Feb 26, 2024 | 10.48 | 12.61 | 10.48 | 12.45 | 1,844,448 | +1.89(+17.90%) |
Feb 23, 2024 | 10.78 | 10.98 | 10.27 | 10.56 | 1,137,870 | -0.59(-5.29%) |
Feb 22, 2024 | 11.84 | 12.05 | 11.03 | 11.15 | 1,318,224 | -0.64(-5.43%) |
Feb 21, 2024 | 11.97 | 12.44 | 11.70 | 11.79 | 1,069,572 | -1.01(-7.89%) |
Feb 20, 2024 | 13.61 | 13.90 | 12.07 | 12.80 | 1,557,638 | -0.81(-5.95%) |
Feb 16, 2024 | 13.61 | 0 | +0.18(+1.34%) | |||
Feb 15, 2024 | 14.54 | 14.74 | 13.04 | 13.43 | 2,527,691 | -0.38(-2.75%) |
Feb 14, 2024 | 13.00 | 13.84 | 12.75 | 13.81 | 2,279,279 | +2.24(+19.36%) |
Feb 13, 2024 | 11.37 | 12.05 | 11.02 | 11.57 | 1,622,538 | -0.63(-5.16%) |
Feb 12, 2024 | 11.35 | 12.72 | 11.27 | 12.20 | 2,469,517 | +0.93(+8.25%) |
Feb 09, 2024 | 10.85 | 11.52 | 10.66 | 11.27 | 1,746,079 | +1.22(+12.14%) |
Feb 08, 2024 | 9.420 | 10.16 | 9.250 | 10.05 | 1,624,354 | +0.94(+10.32%) |
Feb 07, 2024 | 9.110 | 9.250 | 8.520 | 9.110 | 1,230,938 | -0.15(-1.62%) |
Feb 06, 2024 | 9.190 | 9.570 | 9.070 | 9.260 | 604,388 | -0.07(-0.75%) |
Feb 05, 2024 | 9.770 | 9.850 | 9.120 | 9.330 | 737,815 | -0.45(-4.60%) |
Feb 02, 2024 | 9.760 | 10.13 | 9.640 | 9.780 | 579,417 | -0.19(-1.91%) |
Feb 01, 2024 | 9.950 | 10.36 | 9.630 | 9.970 | 996,440 | -0.08(-0.80%) |
Jan 31, 2024 | 10.13 | 10.66 | 9.880 | 10.05 | 960,424 | -0.44(-4.19%) |
Jan 30, 2024 | 11.14 | 11.20 | 10.17 | 10.49 | 1,399,613 | -0.81(-7.17%) |
Jan 29, 2024 | 11.40 | 12.22 | 10.90 | 11.30 | 2,166,018 | -0.06(-0.53%) |
Jan 26, 2024 | 10.79 | 11.36 | 10.37 | 11.36 | 2,683,144 | +1.32(+13.15%) |
Jan 25, 2024 | 8.530 | 10.41 | 8.410 | 10.04 | 2,391,253 | +1.50(+17.56%) |
Jan 24, 2024 | 8.860 | 9.240 | 8.460 | 8.540 | 1,223,958 | +0.01(+0.12%) |
Jan 23, 2024 | 8.850 | 9.120 | 8.500 | 8.530 | 1,043,319 | -0.50(-5.54%) |
Jan 22, 2024 | 8.880 | 9.600 | 8.500 | 9.030 | 1,159,987 | -0.21(-2.27%) |
Jan 19, 2024 | 9.410 | 9.480 | 8.350 | 9.240 | 2,451,034 | -0.37(-3.85%) |
Jan 18, 2024 | 12.58 | 12.76 | 9.270 | 9.610 | 3,405,322 | -2.95(-23.49%) |
Jan 17, 2024 | 12.66 | 13.34 | 12.44 | 12.56 | 824,741 | -0.43(-3.31%) |
Jan 16, 2024 | 13.06 | 13.22 | 12.37 | 12.99 | 1,155,765 | -0.44(-3.28%) |
Jan 15, 2024 | 13.12 | 13.45 | 12.71 | 13.43 | 342,993 | +0.15(+1.13%) |
Jan 12, 2024 | 14.50 | 14.65 | 13.07 | 13.28 | 1,488,510 | -1.78(-11.82%) |
Jan 11, 2024 | 17.90 | 18.11 | 14.82 | 15.06 | 2,374,802 | -1.15(-7.09%) |
Jan 10, 2024 | 15.25 | 16.96 | 14.89 | 16.21 | 1,437,632 | +0.46(+2.92%) |
Jan 09, 2024 | 16.00 | 16.44 | 15.42 | 15.75 | 797,638 | -0.26(-1.62%) |
Jan 08, 2024 | 16.26 | 16.80 | 14.80 | 16.01 | 1,647,868 | +0.13(+0.82%) |
Jan 05, 2024 | 16.55 | 16.80 | 15.50 | 15.88 | 1,300,354 | -0.86(-5.14%) |
Jan 04, 2024 | 16.62 | 17.49 | 16.30 | 16.74 | 1,140,967 | +0.27(+1.64%) |
Jan 03, 2024 | 15.56 | 17.17 | 15.41 | 16.47 | 1,567,221 | -0.33(-1.96%) |