Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.80 | 10.77 | 10.77 | 10.81 | 1,197,044 | -0.28(-2.48%) |
Mar 27, 2024 | 9.880 | 11.44 | 9.820 | 11.09 | 2,624,243 | +1.22(+12.31%) |
Mar 26, 2024 | 10.81 | 11.21 | 9.300 | 9.870 | 2,030,271 | -0.62(-5.91%) |
Mar 25, 2024 | 10.47 | 11.34 | 10.16 | 10.49 | 4,832,208 | +1.57(+17.60%) |
Mar 22, 2024 | 10.00 | 11.16 | 8.470 | 8.920 | 3,384,999 | -4.06(-31.28%) |
Mar 21, 2024 | 13.19 | 13.90 | 12.69 | 12.98 | 675,642 | +0.19(+1.49%) |
Mar 20, 2024 | 12.22 | 12.87 | 11.80 | 12.79 | 449,335 | +0.57(+4.66%) |
Mar 19, 2024 | 11.15 | 12.57 | 11.04 | 12.22 | 607,934 | +0.82(+7.19%) |
Mar 18, 2024 | 12.24 | 12.24 | 10.88 | 11.40 | 540,236 | -0.76(-6.29%) |
Mar 15, 2024 | 11.75 | 12.53 | 11.03 | 12.16 | 722,627 | +0.78(+6.90%) |
Mar 14, 2024 | 12.75 | 12.82 | 11.34 | 11.38 | 857,731 | -1.52(-11.78%) |
Mar 13, 2024 | 12.79 | 13.47 | 12.75 | 12.90 | 470,501 | -0.20(-1.53%) |
Mar 12, 2024 | 14.12 | 14.32 | 12.90 | 13.10 | 886,852 | -0.90(-6.43%) |
Mar 11, 2024 | 14.53 | 15.11 | 13.71 | 14.00 | 616,468 | -0.63(-4.31%) |
Mar 08, 2024 | 15.13 | 15.66 | 14.33 | 14.63 | 819,028 | -0.25(-1.68%) |
Mar 07, 2024 | 15.92 | 16.24 | 14.66 | 14.88 | 1,208,436 | -0.83(-5.28%) |
Mar 06, 2024 | 13.47 | 15.83 | 13.24 | 15.71 | 1,072,157 | +2.49(+18.84%) |
Mar 05, 2024 | 13.18 | 13.52 | 12.67 | 13.22 | 670,820 | +0.13(+0.99%) |
Mar 04, 2024 | 13.58 | 13.86 | 12.07 | 13.09 | 963,989 | +0.25(+1.95%) |
Mar 01, 2024 | 12.50 | 13.01 | 12.08 | 12.84 | 844,592 | +0.76(+6.29%) |
Feb 29, 2024 | 11.28 | 12.28 | 11.18 | 12.08 | 868,254 | +1.21(+11.13%) |
Feb 28, 2024 | 11.67 | 11.67 | 10.80 | 10.87 | 636,018 | -0.57(-4.98%) |
Feb 27, 2024 | 10.73 | 11.80 | 10.57 | 11.44 | 735,341 | +1.10(+10.64%) |
Feb 26, 2024 | 9.560 | 10.41 | 9.560 | 10.34 | 471,768 | +0.74(+7.71%) |
Feb 23, 2024 | 9.800 | 10.00 | 9.490 | 9.600 | 276,576 | +0.10(+1.05%) |
Feb 22, 2024 | 9.570 | 9.950 | 9.500 | 9.500 | 448,386 | -0.03(-0.31%) |
Feb 21, 2024 | 10.20 | 10.20 | 9.400 | 9.530 | 480,637 | -0.79(-7.66%) |
Feb 20, 2024 | 10.56 | 10.76 | 9.950 | 10.32 | 479,872 | -0.52(-4.80%) |
Feb 16, 2024 | 10.45 | 10.97 | 10.26 | 10.84 | 901,596 | +0.37(+3.53%) |
Feb 15, 2024 | 10.42 | 10.56 | 9.980 | 10.47 | 775,927 | +0.19(+1.80%) |
Feb 14, 2024 | 10.94 | 11.09 | 10.28 | 10.29 | 480,363 | -0.18(-1.72%) |
Feb 13, 2024 | 11.05 | 11.14 | 10.14 | 10.46 | 860,726 | -0.85(-7.47%) |
Feb 12, 2024 | 11.22 | 12.20 | 11.22 | 11.31 | 1,111,201 | +0.20(+1.80%) |
Feb 09, 2024 | 11.04 | 11.35 | 10.92 | 11.11 | 473,640 | +0.15(+1.37%) |
Feb 08, 2024 | 10.20 | 11.03 | 10.00 | 10.96 | 572,211 | +0.80(+7.87%) |
Feb 07, 2024 | 10.00 | 10.39 | 9.860 | 10.16 | 530,465 | -0.05(-0.49%) |
Feb 06, 2024 | 9.140 | 10.27 | 8.870 | 10.21 | 1,390,075 | +1.09(+11.95%) |
Feb 05, 2024 | 9.770 | 9.810 | 9.070 | 9.120 | 842,116 | -0.54(-5.59%) |
Feb 02, 2024 | 10.54 | 11.12 | 9.090 | 9.660 | 2,045,648 | -0.95(-8.95%) |
Feb 01, 2024 | 9.180 | 10.68 | 9.050 | 10.61 | 1,095,178 | +1.57(+17.37%) |
Jan 31, 2024 | 9.150 | 9.600 | 8.980 | 9.040 | 1,007,597 | -0.19(-2.06%) |
Jan 30, 2024 | 9.370 | 9.700 | 9.090 | 9.230 | 696,788 | -0.27(-2.84%) |
Jan 29, 2024 | 9.290 | 9.580 | 8.820 | 9.500 | 1,014,356 | +0.33(+3.60%) |
Jan 26, 2024 | 9.060 | 9.325 | 8.640 | 9.170 | 889,563 | +0.27(+3.03%) |
Jan 25, 2024 | 8.370 | 8.995 | 8.260 | 8.900 | 1,120,016 | +0.60(+7.23%) |
Jan 24, 2024 | 8.060 | 8.460 | 7.910 | 8.300 | 1,049,977 | +0.39(+4.93%) |
Jan 23, 2024 | 7.920 | 8.120 | 7.560 | 7.910 | 604,091 | +0.03(+0.38%) |
Jan 22, 2024 | 7.500 | 7.995 | 7.290 | 7.880 | 979,923 | +0.46(+6.20%) |
Jan 19, 2024 | 8.390 | 8.435 | 7.020 | 7.420 | 2,042,023 | -1.09(-12.81%) |
Jan 18, 2024 | 9.140 | 9.229 | 8.310 | 8.510 | 1,978,939 | -0.47(-5.23%) |
Jan 17, 2024 | 8.550 | 9.290 | 8.460 | 8.980 | 2,053,127 | +0.29(+3.34%) |
Jan 16, 2024 | 8.740 | 9.005 | 8.040 | 8.690 | 1,943,564 | -0.22(-2.47%) |
Jan 12, 2024 | 9.730 | 10.25 | 8.855 | 8.910 | 2,019,670 | -0.80(-8.24%) |
Jan 11, 2024 | 9.930 | 10.33 | 9.210 | 9.710 | 2,410,856 | -0.19(-1.92%) |
Jan 10, 2024 | 10.21 | 10.68 | 9.470 | 9.900 | 3,300,888 | -0.30(-2.94%) |
Jan 09, 2024 | 10.34 | 11.62 | 9.850 | 10.20 | 13,942,318 | -0.53(-4.94%) |
Jan 08, 2024 | 5.990 | 11.23 | 5.900 | 10.73 | 46,091,640 | +4.67(+77.06%) |
Jan 05, 2024 | 5.950 | 6.160 | 5.530 | 6.060 | 1,266,304 | +0.05(+0.92%) |
Jan 04, 2024 | 5.630 | 6.280 | 5.500 | 6.005 | 1,195,671 | +0.42(+7.42%) |
Jan 03, 2024 | 6.220 | 6.240 | 5.372 | 5.590 | 2,011,465 | -0.78(-12.24%) |