Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.25 | 10 | +0.25(+1.92%) | |||
Feb 23, 2024 | 13.00 | 51 | -0.45(-3.31%) | |||
Feb 20, 2024 | 13.45 | 304 | +0.37(+2.86%) | |||
Feb 16, 2024 | 12.70 | 13.07 | 12.70 | 13.07 | 586 | -0.92(-6.57%) |
Feb 15, 2024 | 12.72 | 13.99 | 12.72 | 13.99 | 894 | -0.01(-0.07%) |
Feb 14, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 519 | +0.00(+0.00%) |
Feb 13, 2024 | 14.60 | 14.60 | 14.00 | 14.00 | 1,498 | +0.48(+3.52%) |
Feb 12, 2024 | 14.20 | 14.20 | 13.00 | 13.52 | 2,482 | +0.52(+4.02%) |
Feb 09, 2024 | 13.11 | 13.11 | 13.00 | 13.00 | 911 | -0.10(-0.75%) |
Feb 08, 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 986 | -0.20(-1.50%) |
Feb 07, 2024 | 14.55 | 14.86 | 13.10 | 13.30 | 2,087 | -0.25(-1.85%) |
Feb 06, 2024 | 16.09 | 18.27 | 13.55 | 13.55 | 6,125 | -2.48(-15.47%) |
Feb 05, 2024 | 17.40 | 19.07 | 14.06 | 16.03 | 7,123 | -1.97(-10.94%) |
Feb 02, 2024 | 12.16 | 19.17 | 12.16 | 18.00 | 21,222 | +6.32(+54.11%) |
Feb 01, 2024 | 13.70 | 13.70 | 11.68 | 11.68 | 6,442 | -2.37(-16.87%) |
Jan 31, 2024 | 14.28 | 14.28 | 12.77 | 14.05 | 3,620 | -0.98(-6.52%) |
Jan 30, 2024 | 17.91 | 17.91 | 15.03 | 15.03 | 2,782 | -1.91(-11.28%) |
Jan 29, 2024 | 18.05 | 18.05 | 15.67 | 16.94 | 5,166 | -1.08(-5.99%) |
Jan 26, 2024 | 18.79 | 20.91 | 18.01 | 18.02 | 6,710 | -0.88(-4.66%) |
Jan 25, 2024 | 19.36 | 19.36 | 18.90 | 18.90 | 1,834 | -0.61(-3.10%) |
Jan 24, 2024 | 19.75 | 21.00 | 17.00 | 19.50 | 15,015 | -1.30(-6.27%) |
Jan 23, 2024 | 20.94 | 22.05 | 17.56 | 20.81 | 13,565 | +2.29(+12.37%) |
Jan 22, 2024 | 23.74 | 23.74 | 17.50 | 18.52 | 18,703 | -1.60(-7.96%) |
Jan 19, 2024 | 20.11 | 23.50 | 19.75 | 20.12 | 15,909 | +0.67(+3.44%) |
Jan 18, 2024 | 21.88 | 29.92 | 17.70 | 19.45 | 66,011 | -2.56(-11.63%) |
Jan 17, 2024 | 10.89 | 31.26 | 10.89 | 22.01 | 105,716 | +9.61(+77.50%) |
Jan 16, 2024 | 12.05 | 13.29 | 11.37 | 12.40 | 8,528 | -1.10(-8.15%) |
Jan 12, 2024 | 13.15 | 15.50 | 11.34 | 13.50 | 15,973 | -2.15(-13.74%) |
Jan 11, 2024 | 26.00 | 26.80 | 12.56 | 15.65 | 68,008 | -9.55(-37.90%) |
Jan 10, 2024 | 22.35 | 28.55 | 21.99 | 25.20 | 114,219 | +3.72(+17.32%) |
Jan 09, 2024 | 12.92 | 27.09 | 11.76 | 21.48 | 198,357 | +6.98(+48.14%) |
Jan 08, 2024 | 11.90 | 26.00 | 11.25 | 14.50 | 83,588 | +3.10(+27.19%) |
Jan 05, 2024 | 12.01 | 12.25 | 10.47 | 11.40 | 12,186 | -1.36(-10.62%) |
Jan 04, 2024 | 9.660 | 14.00 | 9.600 | 12.76 | 50,389 | +3.66(+40.16%) |
Jan 03, 2024 | 8.980 | 9.832 | 8.980 | 9.100 | 3,525 | -0.87(-8.73%) |
Jan 02, 2024 | 9.970 | 9.970 | 9.970 | 9.970 | 3,393 | +0.88(+9.68%) |
Dec 29, 2023 | 8.580 | 9.350 | 8.580 | 9.090 | 619 | +0.42(+4.84%) |
Dec 28, 2023 | 8.670 | 8.670 | 8.670 | 8.670 | 1,938 | -1.48(-14.58%) |
Dec 22, 2023 | 10.15 | 11 | -0.77(-7.05%) | |||
Dec 21, 2023 | 9.100 | 10.92 | 9.100 | 10.92 | 1,113 | +0.92(+9.20%) |
Dec 20, 2023 | 9.510 | 10.00 | 9.500 | 10.00 | 7,660 | +0.25(+2.56%) |
Dec 19, 2023 | 9.050 | 9.800 | 9.050 | 9.750 | 10,858 | +1.23(+14.44%) |
Dec 18, 2023 | 7.806 | 9.540 | 7.755 | 8.520 | 17,729 | +0.56(+7.06%) |
Dec 15, 2023 | 7.900 | 8.399 | 7.725 | 7.958 | 6,911 | -0.00(-0.02%) |
Dec 14, 2023 | 8.050 | 8.050 | 7.960 | 7.960 | 426 | -0.88(-9.95%) |
Dec 13, 2023 | 8.340 | 9.040 | 8.009 | 8.840 | 3,970 | -0.16(-1.78%) |
Dec 12, 2023 | 8.420 | 9.000 | 8.400 | 9.000 | 2,134 | +0.60(+7.20%) |
Dec 11, 2023 | 8.690 | 8.700 | 8.170 | 8.396 | 1,539 | -0.39(-4.48%) |
Dec 08, 2023 | 7.900 | 8.900 | 7.900 | 8.790 | 3,676 | +0.93(+11.83%) |
Dec 07, 2023 | 9.360 | 9.360 | 7.860 | 7.860 | 6,613 | -1.15(-12.76%) |
Dec 06, 2023 | 9.050 | 9.720 | 8.700 | 9.010 | 29,036 | -0.06(-0.66%) |
Dec 05, 2023 | 9.630 | 9.640 | 9.030 | 9.070 | 5,156 | -0.60(-6.20%) |
Dec 04, 2023 | 9.900 | 9.900 | 9.110 | 9.670 | 4,713 | +0.62(+6.85%) |