Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.42 | 40.00 | 35.16 | 39.24 | 235,133 | +3.67(+10.32%) |
Mar 27, 2024 | 36.03 | 36.53 | 33.24 | 35.57 | 179,249 | -0.58(-1.60%) |
Mar 26, 2024 | 35.42 | 38.29 | 35.34 | 36.15 | 239,803 | +0.52(+1.46%) |
Mar 25, 2024 | 35.80 | 36.55 | 35.00 | 35.63 | 296,517 | +0.69(+1.97%) |
Mar 22, 2024 | 37.02 | 38.00 | 34.44 | 34.94 | 187,550 | -3.21(-8.41%) |
Mar 21, 2024 | 38.70 | 39.46 | 37.26 | 38.15 | 361,153 | -1.02(-2.60%) |
Mar 20, 2024 | 42.56 | 43.76 | 38.65 | 39.17 | 275,198 | -3.59(-8.40%) |
Mar 19, 2024 | 39.50 | 43.86 | 39.50 | 42.76 | 134,563 | +1.14(+2.74%) |
Mar 18, 2024 | 43.13 | 43.13 | 39.01 | 41.62 | 328,216 | -2.06(-4.72%) |
Mar 15, 2024 | 45.55 | 46.74 | 42.28 | 43.68 | 633,349 | -1.45(-3.21%) |
Mar 14, 2024 | 45.31 | 48.07 | 43.98 | 45.13 | 296,219 | -1.95(-4.14%) |
Mar 13, 2024 | 46.36 | 49.87 | 45.15 | 47.08 | 479,387 | +2.50(+5.61%) |
Mar 12, 2024 | 40.12 | 45.36 | 39.82 | 44.58 | 596,044 | +6.30(+16.46%) |
Mar 11, 2024 | 43.49 | 43.49 | 37.01 | 38.28 | 410,443 | -6.65(-14.80%) |
Mar 08, 2024 | 39.62 | 46.19 | 38.15 | 44.93 | 773,146 | +4.61(+11.43%) |
Mar 07, 2024 | 35.86 | 42.60 | 35.86 | 40.32 | 888,022 | +6.74(+20.07%) |
Mar 06, 2024 | 38.95 | 38.99 | 33.58 | 33.58 | 192,353 | -1.02(-2.95%) |
Mar 05, 2024 | 36.00 | 38.06 | 32.17 | 34.60 | 438,729 | -1.72(-4.74%) |
Mar 04, 2024 | 34.79 | 37.80 | 33.50 | 36.32 | 370,214 | +1.32(+3.77%) |
Mar 01, 2024 | 30.81 | 35.00 | 30.36 | 35.00 | 335,839 | +4.10(+13.27%) |
Feb 29, 2024 | 28.25 | 31.51 | 26.82 | 30.90 | 648,870 | +2.90(+10.36%) |
Feb 28, 2024 | 25.61 | 28.50 | 25.21 | 28.00 | 140,618 | +1.93(+7.40%) |
Feb 27, 2024 | 28.65 | 28.65 | 26.07 | 26.07 | 243,705 | -2.45(-8.59%) |
Feb 26, 2024 | 25.96 | 29.00 | 25.01 | 28.52 | 179,795 | +2.77(+10.76%) |
Feb 23, 2024 | 25.26 | 26.25 | 24.93 | 25.75 | 208,285 | +0.30(+1.18%) |
Feb 22, 2024 | 27.20 | 27.89 | 24.10 | 25.45 | 192,619 | -1.70(-6.26%) |
Feb 21, 2024 | 23.76 | 28.56 | 23.68 | 27.15 | 816,310 | +3.85(+16.52%) |
Feb 20, 2024 | 23.80 | 23.95 | 23.20 | 23.30 | 117,998 | +0.20(+0.87%) |
Feb 16, 2024 | 22.31 | 24.14 | 21.96 | 23.10 | 259,430 | +0.62(+2.76%) |
Feb 15, 2024 | 22.28 | 23.20 | 22.00 | 22.48 | 83,889 | -0.02(-0.09%) |
Feb 14, 2024 | 22.66 | 24.35 | 21.76 | 22.50 | 129,808 | +0.50(+2.27%) |
Feb 13, 2024 | 21.88 | 23.22 | 21.31 | 22.00 | 107,670 | -1.00(-4.35%) |
Feb 12, 2024 | 21.05 | 23.91 | 20.86 | 23.00 | 143,685 | +0.85(+3.84%) |
Feb 09, 2024 | 21.59 | 22.73 | 21.18 | 22.15 | 158,036 | +0.52(+2.40%) |
Feb 08, 2024 | 23.71 | 24.48 | 20.21 | 21.63 | 328,630 | -2.39(-9.95%) |
Feb 07, 2024 | 26.70 | 26.80 | 23.53 | 24.02 | 222,490 | -1.98(-7.62%) |
Feb 06, 2024 | 25.04 | 27.14 | 25.03 | 26.00 | 410,285 | -0.16(-0.61%) |
Feb 05, 2024 | 25.60 | 26.59 | 24.13 | 26.16 | 298,753 | -0.56(-2.10%) |
Feb 02, 2024 | 26.36 | 28.79 | 25.90 | 26.72 | 519,797 | -1.07(-3.85%) |
Feb 01, 2024 | 25.90 | 28.00 | 24.06 | 27.79 | 779,000 | +1.30(+4.91%) |
Jan 31, 2024 | 28.45 | 29.30 | 23.55 | 26.49 | 4,735,805 | +1.33(+5.29%) |
Jan 30, 2024 | 21.01 | 26.27 | 19.34 | 25.16 | 1,997,635 | +6.54(+35.12%) |
Jan 29, 2024 | 24.90 | 26.90 | 17.77 | 18.62 | 3,433,684 | -10.87(-36.86%) |
Jan 26, 2024 | 16.81 | 39.96 | 16.25 | 29.49 | 33,290,848 | +21.05(+249.41%) |
Jan 25, 2024 | 7.800 | 8.470 | 7.490 | 8.440 | 119,929 | +0.91(+12.08%) |
Jan 24, 2024 | 7.440 | 8.200 | 7.440 | 7.530 | 13,695 | +0.23(+3.15%) |
Jan 23, 2024 | 7.990 | 8.010 | 7.300 | 7.300 | 86,733 | -0.30(-3.95%) |
Jan 22, 2024 | 6.970 | 8.490 | 6.630 | 7.600 | 103,046 | +0.55(+7.80%) |
Jan 19, 2024 | 7.090 | 7.168 | 6.665 | 7.050 | 19,029 | +0.13(+1.88%) |
Jan 18, 2024 | 6.200 | 7.300 | 6.200 | 6.920 | 113,215 | +0.77(+12.52%) |
Jan 17, 2024 | 5.970 | 6.550 | 5.872 | 6.150 | 11,162 | +0.06(+0.99%) |
Jan 16, 2024 | 5.900 | 6.400 | 5.665 | 6.090 | 32,374 | +0.16(+2.70%) |
Jan 12, 2024 | 6.240 | 6.331 | 5.710 | 5.930 | 18,094 | -0.31(-4.97%) |
Jan 11, 2024 | 6.450 | 6.450 | 6.100 | 6.240 | 10,746 | -0.18(-2.80%) |
Jan 10, 2024 | 7.190 | 7.199 | 6.300 | 6.420 | 23,673 | -0.80(-11.08%) |
Jan 09, 2024 | 7.400 | 7.400 | 7.100 | 7.220 | 33,945 | +0.06(+0.84%) |
Jan 08, 2024 | 6.390 | 7.400 | 6.220 | 7.160 | 84,008 | +1.04(+16.99%) |
Jan 05, 2024 | 6.250 | 6.270 | 6.090 | 6.120 | 6,387 | -0.27(-4.23%) |
Jan 04, 2024 | 6.132 | 6.410 | 6.105 | 6.390 | 8,356 | +0.26(+4.24%) |
Jan 03, 2024 | 6.080 | 6.311 | 6.030 | 6.130 | 11,186 | -0.20(-3.16%) |