Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.25 | 15.41 | 11.11 | 13.70 | 278,103 | +3.58(+35.38%) |
Apr 29, 2024 | 10.94 | 10.94 | 9.500 | 10.12 | 27,180 | -0.75(-6.90%) |
Apr 26, 2024 | 12.20 | 12.30 | 10.59 | 10.87 | 33,502 | -1.29(-10.61%) |
Apr 25, 2024 | 11.50 | 12.45 | 11.17 | 12.16 | 49,918 | +0.69(+6.02%) |
Apr 24, 2024 | 11.90 | 11.90 | 10.81 | 11.47 | 30,829 | +0.27(+2.41%) |
Apr 23, 2024 | 10.08 | 11.20 | 10.00 | 11.20 | 67,899 | +1.16(+11.55%) |
Apr 22, 2024 | 10.30 | 10.94 | 9.955 | 10.04 | 26,820 | -0.39(-3.74%) |
Apr 19, 2024 | 9.490 | 11.27 | 9.100 | 10.43 | 126,817 | +0.95(+10.02%) |
Apr 18, 2024 | 7.570 | 11.15 | 7.410 | 9.480 | 259,006 | +1.91(+25.23%) |
Apr 17, 2024 | 8.290 | 8.420 | 7.310 | 7.570 | 79,225 | -0.76(-9.12%) |
Apr 16, 2024 | 8.170 | 9.190 | 7.878 | 8.330 | 88,174 | +0.22(+2.71%) |
Apr 15, 2024 | 12.70 | 13.49 | 8.010 | 8.110 | 312,489 | -5.16(-38.88%) |
Apr 12, 2024 | 14.71 | 14.71 | 12.51 | 13.27 | 70,339 | -1.70(-11.36%) |
Apr 11, 2024 | 15.41 | 16.30 | 14.22 | 14.97 | 51,857 | -0.03(-0.20%) |
Apr 10, 2024 | 14.96 | 16.25 | 14.62 | 15.00 | 44,517 | +0.48(+3.31%) |
Apr 09, 2024 | 15.95 | 16.42 | 14.20 | 14.52 | 89,185 | -2.23(-13.31%) |
Apr 08, 2024 | 17.96 | 18.57 | 15.26 | 16.75 | 138,633 | -0.44(-2.56%) |
Apr 05, 2024 | 15.04 | 18.00 | 15.00 | 17.19 | 83,752 | +1.87(+12.21%) |
Apr 04, 2024 | 18.23 | 21.94 | 14.60 | 15.32 | 231,372 | -1.25(-7.54%) |
Apr 03, 2024 | 15.30 | 20.68 | 15.30 | 16.57 | 375,045 | +1.36(+8.94%) |
Apr 02, 2024 | 14.28 | 15.65 | 13.20 | 15.21 | 120,335 | +1.40(+10.14%) |
Apr 01, 2024 | 11.90 | 14.28 | 11.77 | 13.81 | 112,748 | +1.96(+16.54%) |
Mar 28, 2024 | 12.23 | 12.40 | 11.01 | 11.85 | 55,976 | -0.69(-5.50%) |
Mar 27, 2024 | 13.50 | 13.98 | 11.58 | 12.54 | 101,494 | -0.23(-1.80%) |
Mar 26, 2024 | 11.13 | 13.95 | 11.13 | 12.77 | 166,172 | +1.72(+15.57%) |
Mar 25, 2024 | 10.31 | 12.50 | 10.31 | 11.05 | 228,310 | +1.75(+18.82%) |
Mar 22, 2024 | 14.50 | 14.50 | 8.510 | 9.300 | 262,554 | -5.20(-35.86%) |
Mar 21, 2024 | 11.18 | 14.72 | 11.11 | 14.50 | 398,830 | +3.55(+32.42%) |
Mar 20, 2024 | 8.700 | 11.86 | 8.500 | 10.95 | 204,244 | +2.46(+28.98%) |
Mar 19, 2024 | 8.220 | 9.000 | 8.170 | 8.490 | 54,644 | +0.02(+0.24%) |
Mar 18, 2024 | 7.170 | 9.000 | 7.170 | 8.470 | 114,354 | +1.03(+13.84%) |
Mar 15, 2024 | 7.080 | 7.500 | 6.890 | 7.440 | 49,058 | +0.39(+5.53%) |
Mar 14, 2024 | 7.500 | 7.814 | 6.825 | 7.050 | 132,660 | -0.58(-7.60%) |
Mar 13, 2024 | 6.530 | 7.880 | 6.530 | 7.630 | 133,722 | +1.26(+19.78%) |
Mar 12, 2024 | 5.800 | 6.490 | 5.800 | 6.370 | 39,890 | +0.19(+3.07%) |
Mar 11, 2024 | 5.530 | 6.370 | 5.000 | 6.180 | 72,112 | +0.46(+8.04%) |
Mar 08, 2024 | 8.000 | 8.860 | 4.650 | 5.720 | 767,161 | -1.68(-22.70%) |
Mar 07, 2024 | 5.400 | 7.920 | 5.110 | 7.400 | 357,671 | +2.02(+37.55%) |
Mar 06, 2024 | 5.250 | 5.690 | 5.000 | 5.380 | 55,591 | +0.55(+11.39%) |
Mar 05, 2024 | 5.500 | 5.590 | 4.830 | 4.830 | 83,839 | -0.57(-10.56%) |
Mar 04, 2024 | 5.550 | 5.600 | 5.320 | 5.400 | 66,104 | -0.10(-1.82%) |
Mar 01, 2024 | 4.650 | 5.700 | 4.510 | 5.500 | 205,230 | +0.87(+18.79%) |
Feb 29, 2024 | 4.620 | 4.891 | 4.500 | 4.630 | 32,880 | +0.02(+0.43%) |
Feb 28, 2024 | 4.610 | 4.999 | 4.450 | 4.610 | 38,061 | -0.03(-0.65%) |
Feb 27, 2024 | 5.000 | 5.290 | 4.600 | 4.640 | 49,036 | -0.33(-6.64%) |
Feb 26, 2024 | 4.700 | 5.000 | 4.310 | 4.970 | 19,215 | +0.34(+7.34%) |
Feb 23, 2024 | 4.450 | 4.730 | 4.420 | 4.630 | 13,930 | +0.14(+3.12%) |
Feb 22, 2024 | 4.730 | 4.760 | 4.410 | 4.490 | 19,303 | -0.07(-1.54%) |
Feb 21, 2024 | 4.720 | 5.050 | 4.310 | 4.560 | 35,135 | -0.53(-10.41%) |
Feb 20, 2024 | 5.140 | 5.350 | 4.964 | 5.090 | 54,190 | -0.05(-0.97%) |
Feb 16, 2024 | 4.990 | 5.480 | 4.530 | 5.140 | 77,910 | +0.32(+6.64%) |
Feb 15, 2024 | 4.320 | 4.950 | 4.310 | 4.820 | 37,166 | +0.46(+10.55%) |
Feb 14, 2024 | 4.390 | 4.600 | 4.360 | 4.360 | 38,183 | -0.11(-2.46%) |
Feb 13, 2024 | 4.530 | 4.603 | 4.410 | 4.470 | 19,472 | -0.09(-1.97%) |
Feb 12, 2024 | 4.180 | 4.640 | 4.180 | 4.560 | 51,005 | +0.44(+10.68%) |
Feb 09, 2024 | 4.370 | 4.550 | 3.800 | 4.120 | 96,599 | -0.45(-9.85%) |
Feb 08, 2024 | 4.600 | 4.789 | 4.500 | 4.570 | 24,335 | -0.12(-2.56%) |
Feb 07, 2024 | 4.750 | 4.994 | 4.512 | 4.690 | 63,361 | -0.04(-0.85%) |
Feb 06, 2024 | 4.800 | 5.030 | 4.630 | 4.730 | 45,912 | -0.05(-1.05%) |
Feb 05, 2024 | 5.100 | 5.100 | 4.500 | 4.780 | 77,474 | -0.32(-6.27%) |
Feb 02, 2024 | 4.750 | 5.700 | 4.720 | 5.100 | 223,347 | +0.40(+8.51%) |