Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.31 | 11.87 | 10.92 | 11.00 | 305,071 | -0.34(-3.00%) |
Apr 22, 2024 | 11.37 | 11.71 | 11.22 | 11.34 | 168,237 | +0.00(+0.00%) |
Apr 19, 2024 | 11.15 | 11.34 | 10.92 | 11.34 | 138,903 | +0.19(+1.70%) |
Apr 18, 2024 | 11.22 | 11.57 | 11.01 | 11.15 | 103,592 | -0.20(-1.76%) |
Apr 17, 2024 | 11.64 | 11.68 | 11.22 | 11.35 | 67,952 | -0.26(-2.24%) |
Apr 16, 2024 | 11.52 | 12.02 | 11.43 | 11.61 | 60,857 | +0.08(+0.69%) |
Apr 15, 2024 | 11.72 | 12.09 | 11.37 | 11.53 | 99,363 | -0.20(-1.71%) |
Apr 12, 2024 | 11.95 | 12.24 | 11.52 | 11.73 | 151,342 | -0.24(-2.01%) |
Apr 11, 2024 | 12.01 | 12.06 | 11.46 | 11.97 | 280,188 | -0.01(-0.08%) |
Apr 10, 2024 | 11.91 | 12.31 | 11.44 | 11.98 | 371,246 | -0.03(-0.25%) |
Apr 09, 2024 | 12.53 | 12.72 | 11.87 | 12.01 | 511,262 | -0.57(-4.53%) |
Apr 08, 2024 | 12.67 | 13.13 | 12.34 | 12.58 | 213,833 | -0.04(-0.32%) |
Apr 05, 2024 | 13.21 | 13.40 | 12.57 | 12.62 | 241,563 | -0.55(-4.18%) |
Apr 04, 2024 | 13.36 | 14.16 | 13.07 | 13.17 | 166,100 | -0.18(-1.35%) |
Apr 03, 2024 | 13.40 | 13.61 | 13.12 | 13.35 | 167,247 | -0.05(-0.37%) |
Apr 02, 2024 | 13.67 | 13.67 | 13.19 | 13.40 | 102,663 | -0.49(-3.53%) |
Apr 01, 2024 | 14.21 | 14.21 | 13.70 | 13.89 | 174,556 | -0.25(-1.77%) |
Mar 28, 2024 | 14.63 | 14.81 | 13.83 | 14.14 | 109,879 | -0.52(-3.55%) |
Mar 27, 2024 | 14.16 | 15.16 | 13.73 | 14.66 | 166,895 | +0.51(+3.60%) |
Mar 26, 2024 | 14.92 | 14.92 | 13.67 | 14.15 | 682,659 | -0.80(-5.35%) |
Mar 25, 2024 | 15.75 | 16.43 | 14.86 | 14.95 | 357,284 | -1.11(-6.91%) |
Mar 22, 2024 | 14.31 | 16.48 | 14.00 | 16.06 | 576,559 | +1.31(+8.88%) |
Mar 21, 2024 | 15.69 | 17.65 | 14.52 | 14.75 | 256,655 | +13.23(+870.39%) |
Mar 20, 2024 | 1.600 | 1.660 | 1.450 | 1.520 | 2,164,992 | -0.13(-7.88%) |
Mar 19, 2024 | 1.500 | 1.800 | 1.400 | 1.650 | 4,086,777 | -0.12(-6.78%) |
Mar 18, 2024 | 1.720 | 1.790 | 1.655 | 1.770 | 1,446,661 | +0.07(+4.12%) |
Mar 15, 2024 | 1.750 | 1.850 | 1.700 | 1.700 | 8,301,086 | -0.03(-1.73%) |
Mar 14, 2024 | 1.780 | 1.820 | 1.670 | 1.730 | 1,627,210 | -0.07(-3.89%) |
Mar 13, 2024 | 1.800 | 1.830 | 1.760 | 1.800 | 1,642,872 | -0.01(-0.55%) |
Mar 12, 2024 | 1.820 | 1.910 | 1.780 | 1.810 | 890,824 | +0.02(+1.12%) |
Mar 11, 2024 | 1.860 | 1.860 | 1.750 | 1.790 | 945,109 | -0.09(-4.79%) |
Mar 08, 2024 | 1.950 | 2.090 | 1.880 | 1.880 | 1,287,284 | -0.04(-2.08%) |
Mar 07, 2024 | 1.850 | 1.990 | 1.830 | 1.920 | 1,323,425 | +0.07(+3.78%) |
Mar 06, 2024 | 1.900 | 1.940 | 1.800 | 1.850 | 1,314,767 | -0.03(-1.60%) |
Mar 05, 2024 | 1.940 | 2.000 | 1.880 | 1.880 | 1,178,020 | -0.09(-4.57%) |
Mar 04, 2024 | 1.990 | 2.040 | 1.940 | 1.970 | 2,611,116 | +0.00(+0.00%) |
Mar 01, 2024 | 1.980 | 2.020 | 1.910 | 1.970 | 1,013,033 | -0.01(-0.51%) |
Feb 29, 2024 | 1.980 | 2.050 | 1.870 | 1.980 | 902,509 | +0.01(+0.51%) |
Feb 28, 2024 | 2.040 | 2.230 | 1.920 | 1.970 | 1,168,982 | -0.03(-1.50%) |
Feb 27, 2024 | 2.000 | 2.025 | 1.900 | 2.000 | 1,368,067 | +0.05(+2.56%) |
Feb 26, 2024 | 1.990 | 2.105 | 1.900 | 1.950 | 892,556 | -0.05(-2.50%) |
Feb 23, 2024 | 2.100 | 2.200 | 2.000 | 2.000 | 1,094,008 | -0.10(-4.76%) |
Feb 22, 2024 | 1.980 | 2.240 | 1.980 | 2.100 | 1,329,288 | +0.13(+6.60%) |
Feb 21, 2024 | 1.910 | 2.000 | 1.817 | 1.970 | 1,518,847 | +0.01(+0.51%) |
Feb 20, 2024 | 2.030 | 2.170 | 1.955 | 1.960 | 1,295,312 | -0.07(-3.45%) |
Feb 16, 2024 | 2.000 | 2.200 | 1.950 | 2.030 | 2,970,129 | +0.03(+1.50%) |
Feb 15, 2024 | 2.180 | 2.210 | 1.908 | 2.000 | 5,472,427 | -0.10(-4.76%) |
Feb 14, 2024 | 2.230 | 2.470 | 2.050 | 2.100 | 2,386,123 | -0.19(-8.30%) |
Feb 13, 2024 | 1.900 | 2.310 | 1.800 | 2.290 | 3,410,669 | +0.30(+15.08%) |
Feb 12, 2024 | 1.840 | 2.070 | 1.660 | 1.990 | 2,325,801 | +0.26(+15.03%) |
Feb 09, 2024 | 1.910 | 2.050 | 1.680 | 1.730 | 3,940,279 | -0.24(-12.18%) |
Feb 08, 2024 | 2.950 | 2.970 | 1.960 | 1.970 | 15,163,258 | -0.84(-29.89%) |
Feb 07, 2024 | 2.430 | 2.820 | 2.170 | 2.810 | 6,695,703 | +0.31(+12.40%) |
Feb 06, 2024 | 1.990 | 2.570 | 1.700 | 2.500 | 6,877,379 | +0.59(+30.89%) |
Feb 05, 2024 | 1.710 | 2.090 | 1.580 | 1.910 | 24,107,284 | +0.49(+34.51%) |
Feb 02, 2024 | 1.200 | 1.500 | 1.191 | 1.420 | 2,690,104 | +0.23(+19.33%) |