Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.00 | 24.00 | 21.50 | 23.30 | 55,276 | +3.68(+18.76%) |
Mar 27, 2024 | 20.50 | 21.02 | 16.20 | 19.62 | 24,684 | -1.17(-5.63%) |
Mar 26, 2024 | 21.60 | 21.72 | 20.25 | 20.79 | 6,510 | -0.29(-1.38%) |
Mar 25, 2024 | 21.57 | 22.54 | 20.30 | 21.08 | 35,639 | -0.82(-3.74%) |
Mar 22, 2024 | 22.98 | 23.10 | 20.97 | 21.90 | 28,403 | -0.58(-2.58%) |
Mar 21, 2024 | 25.20 | 25.20 | 21.74 | 22.48 | 34,192 | -3.45(-13.31%) |
Mar 20, 2024 | 25.10 | 26.38 | 23.70 | 25.93 | 44,878 | +1.49(+6.10%) |
Mar 19, 2024 | 22.98 | 24.44 | 21.00 | 24.44 | 37,812 | +2.45(+11.14%) |
Mar 18, 2024 | 18.54 | 22.96 | 18.00 | 21.99 | 49,402 | +3.99(+22.17%) |
Mar 15, 2024 | 16.01 | 18.00 | 15.94 | 18.00 | 26,388 | +1.48(+8.97%) |
Mar 14, 2024 | 16.80 | 16.80 | 16.50 | 16.52 | 4,852 | -0.47(-2.77%) |
Mar 13, 2024 | 17.23 | 17.90 | 16.80 | 16.99 | 7,957 | -0.58(-3.30%) |
Mar 12, 2024 | 18.23 | 18.23 | 17.00 | 17.57 | 5,763 | -0.11(-0.62%) |
Mar 11, 2024 | 17.10 | 17.68 | 16.07 | 17.68 | 24,238 | +1.05(+6.31%) |
Mar 08, 2024 | 15.97 | 17.50 | 15.50 | 16.63 | 18,306 | +0.63(+3.94%) |
Mar 07, 2024 | 16.49 | 16.91 | 15.43 | 16.00 | 21,568 | +0.16(+1.02%) |
Mar 06, 2024 | 13.65 | 15.84 | 12.55 | 15.84 | 16,835 | +2.84(+21.84%) |
Mar 05, 2024 | 12.50 | 13.72 | 11.99 | 13.00 | 24,321 | +0.30(+2.36%) |
Mar 04, 2024 | 13.59 | 13.62 | 11.90 | 12.70 | 53,520 | -0.22(-1.70%) |
Mar 01, 2024 | 13.61 | 13.61 | 12.86 | 12.92 | 27,197 | -0.81(-5.90%) |
Feb 29, 2024 | 12.57 | 13.96 | 12.57 | 13.73 | 16,871 | +1.07(+8.45%) |
Feb 28, 2024 | 12.65 | 13.00 | 12.65 | 12.66 | 15,656 | -0.52(-3.95%) |
Feb 27, 2024 | 12.35 | 13.53 | 12.35 | 13.18 | 11,102 | +0.35(+2.73%) |
Feb 26, 2024 | 13.70 | 14.38 | 12.26 | 12.83 | 44,665 | -0.87(-6.35%) |
Feb 23, 2024 | 13.82 | 16.50 | 13.07 | 13.70 | 42,068 | -0.24(-1.72%) |
Feb 22, 2024 | 14.11 | 16.15 | 13.60 | 13.94 | 29,911 | -0.56(-3.86%) |
Feb 21, 2024 | 15.39 | 15.39 | 13.61 | 14.50 | 33,966 | -1.15(-7.35%) |
Feb 20, 2024 | 17.00 | 17.00 | 13.26 | 15.65 | 57,377 | -1.13(-6.73%) |
Feb 16, 2024 | 16.45 | 18.50 | 15.40 | 16.78 | 310,090 | +0.60(+3.71%) |
Feb 15, 2024 | 16.24 | 17.20 | 15.25 | 16.18 | 170,771 | +1.38(+9.32%) |
Feb 14, 2024 | 14.01 | 14.80 | 14.01 | 14.80 | 9,749 | +0.67(+4.74%) |
Feb 13, 2024 | 14.59 | 14.59 | 13.97 | 14.13 | 55,870 | +0.16(+1.15%) |
Feb 12, 2024 | 11.65 | 14.60 | 11.49 | 13.97 | 55,703 | +2.98(+27.12%) |
Feb 09, 2024 | 10.40 | 11.32 | 10.33 | 10.99 | 6,625 | +0.69(+6.70%) |
Feb 08, 2024 | 9.450 | 11.50 | 9.360 | 10.30 | 74,582 | +1.19(+13.06%) |
Feb 07, 2024 | 8.870 | 9.470 | 8.819 | 9.110 | 34,029 | +0.72(+8.58%) |
Feb 06, 2024 | 8.340 | 8.750 | 8.340 | 8.390 | 8,531 | -0.13(-1.53%) |
Feb 05, 2024 | 8.670 | 8.670 | 8.520 | 8.520 | 834 | +0.36(+4.41%) |
Feb 02, 2024 | 8.530 | 8.680 | 8.120 | 8.160 | 7,756 | +0.01(+0.12%) |
Feb 01, 2024 | 8.735 | 8.735 | 8.063 | 8.150 | 11,923 | -0.19(-2.28%) |
Jan 31, 2024 | 8.600 | 8.880 | 8.300 | 8.340 | 5,537 | -0.21(-2.45%) |
Jan 30, 2024 | 9.270 | 9.270 | 8.510 | 8.550 | 3,022 | -0.17(-1.95%) |
Jan 29, 2024 | 9.020 | 9.159 | 8.280 | 8.720 | 8,518 | -0.52(-5.63%) |
Jan 26, 2024 | 9.000 | 9.240 | 9.000 | 9.240 | 2,284 | +0.06(+0.65%) |
Jan 25, 2024 | 8.885 | 9.180 | 8.885 | 9.180 | 2,375 | +0.17(+1.94%) |
Jan 24, 2024 | 8.900 | 9.190 | 8.830 | 9.005 | 5,078 | +0.18(+1.98%) |
Jan 23, 2024 | 8.877 | 9.215 | 8.820 | 8.830 | 28,031 | -0.17(-1.89%) |
Jan 22, 2024 | 9.066 | 9.300 | 8.950 | 9.000 | 18,730 | -0.30(-3.22%) |
Jan 19, 2024 | 9.301 | 9.301 | 9.150 | 9.300 | 8,288 | +0.20(+2.20%) |
Jan 18, 2024 | 8.990 | 9.121 | 8.824 | 9.100 | 5,746 | +0.04(+0.44%) |
Jan 17, 2024 | 9.100 | 9.100 | 8.940 | 9.060 | 7,580 | -0.09(-0.98%) |
Jan 16, 2024 | 9.190 | 9.275 | 9.060 | 9.150 | 6,814 | +0.37(+4.15%) |
Jan 12, 2024 | 9.889 | 9.889 | 8.785 | 8.785 | 4,780 | -0.61(-6.50%) |
Jan 11, 2024 | 9.990 | 9.990 | 8.860 | 9.396 | 11,179 | +0.12(+1.25%) |
Jan 10, 2024 | 9.150 | 10.32 | 9.150 | 9.280 | 9,716 | -0.17(-1.80%) |
Jan 09, 2024 | 9.141 | 9.450 | 9.141 | 9.450 | 5,253 | +0.21(+2.27%) |
Jan 08, 2024 | 8.870 | 9.500 | 8.870 | 9.240 | 2,996 | -0.16(-1.70%) |
Jan 05, 2024 | 9.690 | 9.690 | 9.290 | 9.400 | 1,824 | +0.00(+0.00%) |
Jan 04, 2024 | 9.160 | 9.400 | 8.345 | 9.400 | 9,304 | +0.80(+9.31%) |
Jan 03, 2024 | 8.000 | 9.320 | 8.000 | 8.599 | 19,025 | +0.60(+7.49%) |