Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.81 | 16.89 | 15.09 | 15.55 | 11,507 | -3.19(-17.02%) |
Apr 23, 2024 | 18.70 | 18.74 | 17.50 | 18.74 | 12,934 | -0.54(-2.80%) |
Apr 22, 2024 | 19.39 | 20.04 | 18.95 | 19.28 | 6,499 | -0.77(-3.84%) |
Apr 19, 2024 | 20.60 | 20.60 | 17.00 | 20.05 | 19,537 | -0.91(-4.34%) |
Apr 18, 2024 | 24.30 | 24.69 | 20.60 | 20.96 | 18,780 | -1.04(-4.73%) |
Apr 17, 2024 | 24.78 | 25.19 | 20.75 | 22.00 | 16,277 | -0.60(-2.65%) |
Apr 16, 2024 | 22.30 | 22.90 | 20.75 | 22.60 | 20,781 | -2.15(-8.69%) |
Apr 15, 2024 | 25.56 | 25.60 | 22.16 | 24.75 | 18,321 | -0.82(-3.21%) |
Apr 12, 2024 | 26.59 | 26.59 | 23.44 | 25.57 | 7,558 | -0.58(-2.22%) |
Apr 11, 2024 | 25.52 | 26.50 | 24.81 | 26.15 | 15,169 | -1.09(-4.00%) |
Apr 10, 2024 | 24.13 | 27.40 | 23.52 | 27.24 | 16,137 | -0.66(-2.37%) |
Apr 09, 2024 | 25.90 | 27.90 | 23.00 | 27.90 | 148,149 | +6.05(+27.69%) |
Apr 08, 2024 | 17.90 | 21.85 | 17.49 | 21.85 | 40,740 | +3.98(+22.27%) |
Apr 05, 2024 | 16.69 | 17.87 | 16.20 | 17.87 | 9,153 | +1.49(+9.10%) |
Apr 04, 2024 | 16.86 | 18.74 | 16.02 | 16.38 | 56,653 | +0.97(+6.33%) |
Apr 03, 2024 | 15.11 | 17.50 | 14.50 | 15.40 | 294,543 | +2.16(+16.35%) |
Apr 02, 2024 | 12.64 | 13.78 | 12.64 | 13.24 | 8,242 | +0.24(+1.85%) |
Apr 01, 2024 | 12.50 | 13.00 | 12.49 | 13.00 | 2,874 | +0.20(+1.56%) |
Mar 28, 2024 | 12.67 | 12.92 | 12.25 | 12.80 | 4,844 | +0.45(+3.64%) |
Mar 27, 2024 | 12.35 | 12.80 | 11.63 | 12.35 | 4,212 | +0.30(+2.49%) |
Mar 26, 2024 | 11.87 | 12.60 | 11.87 | 12.05 | 6,402 | +0.26(+2.16%) |
Mar 25, 2024 | 11.50 | 11.79 | 11.50 | 11.79 | 836 | +0.07(+0.64%) |
Mar 22, 2024 | 11.90 | 11.90 | 11.70 | 11.72 | 2,200 | -0.38(-3.14%) |
Mar 21, 2024 | 12.03 | 12.10 | 11.51 | 12.10 | 7,482 | -0.10(-0.82%) |
Mar 20, 2024 | 12.24 | 12.45 | 11.50 | 12.20 | 4,449 | +0.16(+1.37%) |
Mar 19, 2024 | 11.37 | 12.04 | 11.37 | 12.04 | 6,355 | +0.05(+0.46%) |
Mar 18, 2024 | 11.64 | 11.99 | 11.45 | 11.98 | 7,592 | +0.27(+2.31%) |
Mar 15, 2024 | 11.42 | 12.00 | 11.35 | 11.71 | 6,339 | +0.50(+4.46%) |
Mar 14, 2024 | 11.37 | 11.94 | 11.00 | 11.21 | 1,697 | +0.16(+1.45%) |
Mar 13, 2024 | 11.20 | 11.30 | 10.75 | 11.05 | 15,525 | -0.65(-5.56%) |
Mar 12, 2024 | 11.37 | 11.75 | 11.00 | 11.70 | 11,055 | -0.06(-0.51%) |
Mar 11, 2024 | 10.90 | 12.00 | 10.50 | 11.76 | 21,114 | +0.26(+2.26%) |
Mar 08, 2024 | 9.510 | 11.50 | 9.310 | 11.50 | 11,311 | +2.06(+21.82%) |
Mar 07, 2024 | 9.580 | 9.580 | 9.440 | 9.440 | 1,963 | +0.35(+3.85%) |
Mar 06, 2024 | 9.590 | 9.960 | 9.090 | 9.090 | 2,371 | -0.28(-2.99%) |
Mar 05, 2024 | 9.810 | 9.810 | 9.370 | 9.370 | 8,486 | -0.62(-6.21%) |
Mar 04, 2024 | 9.410 | 9.990 | 9.280 | 9.990 | 6,315 | +0.94(+10.39%) |
Mar 01, 2024 | 9.180 | 9.430 | 8.730 | 9.050 | 16,098 | -0.46(-4.84%) |
Feb 29, 2024 | 9.570 | 9.610 | 9.480 | 9.510 | 6,974 | -0.69(-6.76%) |
Feb 28, 2024 | 10.25 | 10.25 | 9.320 | 10.20 | 8,748 | -0.08(-0.78%) |
Feb 27, 2024 | 9.990 | 10.28 | 9.680 | 10.28 | 11,112 | +0.39(+3.94%) |
Feb 26, 2024 | 10.42 | 10.42 | 9.880 | 9.890 | 3,798 | +0.22(+2.28%) |
Feb 23, 2024 | 10.38 | 10.40 | 9.670 | 9.670 | 9,151 | -1.00(-9.36%) |
Feb 22, 2024 | 10.41 | 11.78 | 10.41 | 10.67 | 4,050 | +0.26(+2.47%) |
Feb 21, 2024 | 9.700 | 10.43 | 9.610 | 10.41 | 5,656 | +0.82(+8.56%) |
Feb 20, 2024 | 9.916 | 9.980 | 9.500 | 9.591 | 8,995 | -0.76(-7.34%) |
Feb 16, 2024 | 10.31 | 10.35 | 10.00 | 10.35 | 1,339 | -0.15(-1.43%) |
Feb 14, 2024 | 10.50 | 51 | +0.08(+0.73%) | |||
Feb 13, 2024 | 10.35 | 10.42 | 10.05 | 10.42 | 931 | +0.07(+0.72%) |
Feb 12, 2024 | 10.20 | 10.55 | 10.20 | 10.35 | 4,450 | +0.15(+1.47%) |
Feb 09, 2024 | 10.20 | 10.25 | 10.10 | 10.20 | 1,311 | +0.32(+3.24%) |
Feb 08, 2024 | 10.31 | 10.55 | 9.880 | 9.880 | 1,553 | -0.72(-6.79%) |
Feb 06, 2024 | 10.60 | 295 | -0.30(-2.75%) | |||
Feb 05, 2024 | 10.70 | 11.35 | 10.70 | 10.90 | 8,044 | -0.35(-3.11%) |
Feb 02, 2024 | 10.33 | 11.70 | 10.20 | 11.25 | 11,141 | +0.50(+4.65%) |