Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 14.82 | 14.97 | 11.73 | 12.07 | 179,968 | -2.83(-18.99%) |
May 09, 2024 | 14.63 | 15.98 | 14.30 | 14.90 | 38,368 | +0.49(+3.40%) |
May 08, 2024 | 14.41 | 14.98 | 14.11 | 14.41 | 28,555 | -0.12(-0.83%) |
May 07, 2024 | 15.19 | 15.19 | 14.53 | 14.53 | 11,506 | -0.60(-3.97%) |
May 06, 2024 | 14.51 | 15.20 | 14.51 | 15.13 | 21,302 | +0.30(+2.02%) |
May 03, 2024 | 15.10 | 15.20 | 14.71 | 14.83 | 22,690 | -0.62(-4.01%) |
May 02, 2024 | 15.60 | 15.61 | 15.18 | 15.45 | 20,109 | -0.16(-1.02%) |
May 01, 2024 | 16.50 | 16.82 | 15.56 | 15.61 | 34,720 | -0.80(-4.88%) |
Apr 30, 2024 | 17.68 | 17.68 | 16.23 | 16.41 | 25,248 | -0.71(-4.15%) |
Apr 29, 2024 | 17.50 | 18.45 | 17.12 | 17.12 | 64,360 | +0.42(+2.51%) |
Apr 26, 2024 | 15.52 | 16.90 | 15.52 | 16.70 | 43,697 | +1.11(+7.12%) |
Apr 25, 2024 | 15.66 | 16.12 | 15.45 | 15.59 | 15,402 | -0.53(-3.29%) |
Apr 24, 2024 | 15.35 | 16.25 | 15.35 | 16.12 | 52,328 | +0.60(+3.87%) |
Apr 23, 2024 | 14.29 | 15.79 | 14.29 | 15.52 | 38,520 | +1.07(+7.40%) |
Apr 22, 2024 | 14.73 | 14.78 | 14.09 | 14.45 | 22,772 | -0.37(-2.50%) |
Apr 19, 2024 | 15.27 | 15.33 | 14.82 | 14.82 | 7,579 | -0.38(-2.50%) |
Apr 18, 2024 | 15.33 | 15.35 | 15.03 | 15.20 | 10,722 | -0.16(-1.04%) |
Apr 17, 2024 | 15.02 | 15.65 | 14.83 | 15.36 | 25,143 | +0.51(+3.43%) |
Apr 16, 2024 | 15.34 | 15.65 | 14.85 | 14.85 | 24,118 | -0.64(-4.13%) |
Apr 15, 2024 | 15.21 | 15.67 | 14.86 | 15.49 | 34,758 | +0.64(+4.31%) |
Apr 12, 2024 | 15.60 | 15.74 | 14.52 | 14.85 | 39,487 | -0.73(-4.69%) |
Apr 11, 2024 | 15.65 | 15.77 | 14.97 | 15.58 | 28,926 | -0.08(-0.51%) |
Apr 10, 2024 | 15.44 | 15.66 | 14.85 | 15.66 | 64,143 | +0.24(+1.56%) |
Apr 09, 2024 | 14.19 | 15.42 | 14.19 | 15.42 | 85,299 | +1.37(+9.75%) |
Apr 08, 2024 | 12.24 | 14.25 | 12.14 | 14.05 | 65,282 | +1.81(+14.79%) |
Apr 05, 2024 | 11.46 | 12.25 | 11.33 | 12.24 | 34,603 | +0.89(+7.84%) |
Apr 04, 2024 | 11.98 | 11.99 | 11.33 | 11.35 | 44,957 | -0.68(-5.65%) |
Apr 03, 2024 | 12.54 | 12.54 | 11.83 | 12.03 | 35,509 | -0.55(-4.37%) |
Apr 02, 2024 | 12.72 | 12.86 | 12.54 | 12.58 | 12,113 | -0.22(-1.72%) |
Apr 01, 2024 | 13.98 | 14.41 | 12.65 | 12.80 | 94,798 | -1.04(-7.51%) |
Mar 28, 2024 | 13.84 | 0 | +1.19(+9.41%) | |||
Mar 27, 2024 | 12.55 | 12.65 | 12.40 | 12.65 | 33,444 | +0.15(+1.20%) |
Mar 26, 2024 | 12.59 | 12.62 | 12.35 | 12.50 | 41,032 | +0.13(+1.05%) |
Mar 25, 2024 | 11.72 | 12.51 | 11.72 | 12.37 | 40,314 | +0.65(+5.55%) |
Mar 22, 2024 | 11.40 | 11.75 | 11.33 | 11.72 | 16,289 | +0.32(+2.81%) |
Mar 21, 2024 | 10.85 | 11.54 | 10.83 | 11.40 | 58,400 | +0.60(+5.56%) |
Mar 20, 2024 | 10.95 | 10.95 | 10.80 | 10.80 | 15,066 | -0.12(-1.10%) |
Mar 19, 2024 | 10.49 | 11.00 | 10.30 | 10.92 | 77,085 | +0.62(+6.02%) |
Mar 18, 2024 | 9.990 | 10.33 | 9.900 | 10.30 | 53,190 | +0.30(+3.00%) |
Mar 15, 2024 | 9.670 | 10.11 | 9.670 | 10.00 | 24,003 | +0.41(+4.28%) |
Mar 14, 2024 | 9.220 | 9.650 | 9.220 | 9.590 | 16,948 | +0.32(+3.45%) |
Mar 13, 2024 | 9.620 | 9.620 | 9.200 | 9.270 | 12,335 | -0.28(-2.93%) |
Mar 12, 2024 | 9.600 | 9.610 | 9.530 | 9.550 | 7,370 | +0.06(+0.63%) |
Mar 11, 2024 | 9.420 | 9.620 | 9.420 | 9.490 | 14,778 | -0.11(-1.15%) |
Mar 08, 2024 | 9.430 | 9.600 | 9.270 | 9.600 | 24,712 | +0.16(+1.69%) |
Mar 07, 2024 | 9.000 | 9.810 | 8.730 | 9.440 | 106,330 | +0.84(+9.77%) |
Mar 06, 2024 | 8.210 | 8.600 | 8.210 | 8.600 | 3,087 | +0.43(+5.26%) |
Mar 05, 2024 | 8.580 | 8.580 | 8.170 | 8.170 | 10,620 | -0.27(-3.20%) |
Mar 04, 2024 | 8.550 | 8.550 | 8.440 | 8.440 | 2,862 | -0.11(-1.29%) |