Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.05 | 17.95 | 15.26 | 16.80 | 6,079 | -1.20(-6.67%) |
Apr 29, 2024 | 20.00 | 20.25 | 17.10 | 18.00 | 9,846 | -3.00(-14.29%) |
Apr 26, 2024 | 21.00 | 21.49 | 20.05 | 21.00 | 9,284 | -0.10(-0.47%) |
Apr 25, 2024 | 23.00 | 24.00 | 20.50 | 21.10 | 10,766 | -1.75(-7.66%) |
Apr 24, 2024 | 28.32 | 28.32 | 22.77 | 22.85 | 8,848 | -7.20(-23.96%) |
Apr 23, 2024 | 31.50 | 31.50 | 30.05 | 30.05 | 2,461 | +1.10(+3.80%) |
Apr 22, 2024 | 32.75 | 33.00 | 27.51 | 28.95 | 5,509 | -2.05(-6.61%) |
Apr 19, 2024 | 34.00 | 34.00 | 31.00 | 31.00 | 985 | -1.50(-4.62%) |
Apr 18, 2024 | 26.50 | 32.50 | 26.50 | 32.50 | 3,326 | +6.95(+27.20%) |
Apr 17, 2024 | 31.05 | 31.05 | 24.03 | 25.55 | 5,251 | -1.97(-7.16%) |
Apr 16, 2024 | 30.00 | 32.00 | 26.47 | 27.52 | 6,759 | +0.52(+1.93%) |
Apr 15, 2024 | 32.00 | 34.00 | 27.00 | 27.00 | 6,232 | -7.00(-20.59%) |
Apr 12, 2024 | 36.00 | 36.00 | 32.62 | 34.00 | 3,747 | -3.00(-8.11%) |
Apr 11, 2024 | 37.01 | 37.01 | 37.00 | 37.00 | 1,094 | +1.00(+2.78%) |
Apr 10, 2024 | 35.02 | 37.65 | 35.02 | 36.00 | 2,529 | -3.99(-9.98%) |
Apr 09, 2024 | 42.00 | 42.00 | 36.85 | 39.99 | 2,423 | -2.58(-6.05%) |
Apr 08, 2024 | 45.00 | 45.00 | 39.86 | 42.57 | 3,823 | +2.56(+6.39%) |
Apr 05, 2024 | 44.50 | 45.00 | 40.01 | 40.01 | 6,022 | -2.99(-6.95%) |
Apr 04, 2024 | 44.00 | 47.90 | 41.60 | 43.00 | 6,026 | +1.90(+4.62%) |
Apr 03, 2024 | 41.01 | 47.95 | 41.00 | 41.10 | 2,923 | +0.05(+0.12%) |
Apr 02, 2024 | 50.00 | 50.00 | 41.05 | 41.05 | 5,032 | -11.10(-21.28%) |
Apr 01, 2024 | 50.50 | 54.39 | 48.25 | 52.15 | 9,131 | +0.65(+1.26%) |
Mar 28, 2024 | 53.00 | 53.00 | 46.01 | 51.50 | 1,143 | -1.50(-2.83%) |
Mar 27, 2024 | 49.20 | 53.15 | 47.55 | 53.00 | 3,341 | +1.76(+3.43%) |
Mar 26, 2024 | 49.01 | 54.45 | 48.11 | 51.24 | 5,529 | +1.44(+2.89%) |
Mar 25, 2024 | 40.75 | 50.00 | 40.60 | 49.80 | 11,322 | +10.80(+27.69%) |
Mar 22, 2024 | 38.00 | 43.97 | 38.00 | 39.00 | 1,707 | -8.94(-18.65%) |
Mar 21, 2024 | 30.05 | 47.94 | 30.05 | 47.94 | 2,177 | +14.94(+45.27%) |
Mar 20, 2024 | 32.95 | 33.00 | 28.07 | 33.00 | 6,843 | -1.00(-2.94%) |
Mar 19, 2024 | 27.00 | 34.00 | 27.00 | 34.00 | 6,691 | +2.70(+8.63%) |
Mar 18, 2024 | 37.01 | 37.01 | 29.26 | 31.30 | 14,034 | -6.50(-17.20%) |
Mar 15, 2024 | 40.00 | 42.98 | 35.65 | 37.80 | 20,189 | -3.07(-7.51%) |
Mar 14, 2024 | 56.88 | 56.88 | 37.45 | 40.87 | 15,568 | -7.16(-14.91%) |
Mar 13, 2024 | 50.75 | 56.87 | 48.03 | 48.03 | 5,261 | -1.97(-3.94%) |
Mar 12, 2024 | 61.99 | 69.73 | 33.10 | 50.00 | 24,618 | -11.00(-18.03%) |
Mar 11, 2024 | 57.09 | 67.99 | 49.65 | 61.00 | 27,095 | +13.50(+28.42%) |
Mar 08, 2024 | 45.95 | 47.50 | 42.80 | 47.50 | 6,552 | +2.75(+6.15%) |
Mar 07, 2024 | 48.00 | 54.00 | 32.99 | 44.75 | 20,802 | -2.24(-4.77%) |
Mar 06, 2024 | 38.50 | 46.99 | 33.28 | 46.99 | 30,278 | +9.99(+27.00%) |
Mar 05, 2024 | 32.75 | 42.70 | 32.75 | 37.00 | 13,153 | +6.80(+22.52%) |
Mar 04, 2024 | 22.19 | 30.96 | 22.19 | 30.20 | 30,397 | +8.97(+42.25%) |
Mar 01, 2024 | 22.00 | 22.40 | 21.23 | 21.23 | 4,524 | -0.71(-3.24%) |
Feb 29, 2024 | 20.00 | 21.97 | 20.00 | 21.94 | 9,644 | +1.94(+9.70%) |
Feb 28, 2024 | 17.70 | 22.00 | 17.70 | 20.00 | 5,503 | +1.75(+9.59%) |
Feb 27, 2024 | 19.00 | 19.00 | 17.70 | 18.25 | 2,530 | -0.75(-3.95%) |
Feb 26, 2024 | 19.00 | 20.25 | 18.40 | 19.00 | 6,325 | +0.03(+0.16%) |
Feb 23, 2024 | 18.60 | 18.97 | 17.60 | 18.97 | 1,482 | +1.46(+8.34%) |
Feb 22, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 562 | +0.03(+0.17%) |
Feb 21, 2024 | 18.50 | 18.50 | 17.01 | 17.48 | 4,588 | -0.89(-4.86%) |
Feb 20, 2024 | 17.25 | 18.50 | 17.25 | 18.37 | 2,863 | +1.12(+6.51%) |
Feb 16, 2024 | 18.60 | 18.60 | 17.10 | 17.25 | 701 | +0.00(+0.00%) |
Feb 15, 2024 | 16.50 | 17.25 | 16.50 | 17.25 | 1,352 | +0.90(+5.50%) |
Feb 14, 2024 | 16.00 | 16.35 | 15.36 | 16.35 | 2,098 | +0.60(+3.81%) |
Feb 13, 2024 | 14.50 | 15.85 | 14.50 | 15.75 | 2,394 | +1.49(+10.45%) |
Feb 12, 2024 | 14.25 | 15.30 | 13.90 | 14.26 | 3,581 | +0.26(+1.86%) |
Feb 09, 2024 | 14.00 | 15.00 | 13.51 | 14.00 | 1,980 | +0.74(+5.58%) |
Feb 08, 2024 | 13.11 | 13.26 | 13.11 | 13.26 | 527 | +0.41(+3.19%) |
Feb 07, 2024 | 12.50 | 12.85 | 12.50 | 12.85 | 833 | +1.10(+9.36%) |
Feb 06, 2024 | 11.50 | 12.70 | 10.75 | 11.75 | 4,824 | +0.75(+6.82%) |
Feb 05, 2024 | 10.90 | 11.14 | 10.76 | 11.00 | 4,928 | -0.05(-0.45%) |
Feb 02, 2024 | 11.80 | 11.80 | 10.25 | 11.05 | 6,055 | -0.80(-6.75%) |