Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.26 | 10.42 | 9.340 | 9.430 | 38,926 | -1.12(-10.62%) |
Apr 29, 2024 | 10.30 | 10.78 | 10.11 | 10.55 | 26,500 | +0.44(+4.35%) |
Apr 26, 2024 | 11.06 | 11.20 | 9.610 | 10.11 | 100,749 | -1.57(-13.44%) |
Apr 25, 2024 | 11.52 | 11.68 | 10.79 | 11.68 | 32,510 | +0.16(+1.39%) |
Apr 24, 2024 | 10.72 | 11.70 | 10.64 | 11.52 | 68,516 | +0.42(+3.78%) |
Apr 23, 2024 | 10.90 | 11.25 | 10.52 | 11.10 | 48,415 | +0.29(+2.68%) |
Apr 22, 2024 | 10.42 | 10.98 | 9.800 | 10.81 | 29,417 | +0.66(+6.50%) |
Apr 19, 2024 | 11.11 | 11.11 | 9.830 | 10.15 | 37,719 | -0.86(-7.81%) |
Apr 18, 2024 | 9.440 | 11.75 | 9.380 | 11.01 | 78,924 | +1.52(+16.02%) |
Apr 17, 2024 | 10.99 | 10.99 | 9.185 | 9.490 | 140,119 | -1.50(-13.65%) |
Apr 16, 2024 | 10.58 | 11.25 | 10.36 | 10.99 | 112,216 | +0.40(+3.78%) |
Apr 15, 2024 | 10.66 | 11.10 | 10.26 | 10.59 | 206,596 | -0.10(-0.94%) |
Apr 12, 2024 | 10.85 | 11.23 | 10.46 | 10.69 | 65,332 | -0.63(-5.57%) |
Apr 11, 2024 | 11.55 | 11.55 | 10.99 | 11.32 | 54,354 | -0.25(-2.16%) |
Apr 10, 2024 | 10.75 | 11.57 | 10.61 | 11.57 | 61,657 | +0.63(+5.76%) |
Apr 09, 2024 | 11.15 | 11.30 | 10.76 | 10.94 | 62,199 | -0.13(-1.17%) |
Apr 08, 2024 | 10.76 | 11.25 | 10.75 | 11.07 | 66,707 | +0.05(+0.45%) |
Apr 05, 2024 | 11.28 | 11.38 | 10.56 | 11.02 | 37,159 | -0.38(-3.33%) |
Apr 04, 2024 | 11.10 | 11.40 | 10.83 | 11.40 | 36,825 | +0.21(+1.88%) |
Apr 03, 2024 | 10.89 | 11.59 | 10.27 | 11.19 | 44,859 | +0.39(+3.61%) |
Apr 02, 2024 | 11.02 | 11.35 | 10.69 | 10.80 | 39,255 | -0.61(-5.35%) |
Apr 01, 2024 | 10.83 | 11.88 | 10.81 | 11.41 | 97,513 | +0.60(+5.55%) |
Mar 28, 2024 | 11.53 | 11.53 | 10.69 | 10.81 | 39,855 | -0.94(-8.00%) |
Mar 27, 2024 | 10.93 | 11.96 | 10.64 | 11.75 | 65,573 | +0.82(+7.50%) |
Mar 26, 2024 | 11.48 | 11.64 | 10.79 | 10.93 | 46,511 | -1.07(-8.92%) |
Mar 25, 2024 | 11.96 | 12.04 | 11.33 | 12.00 | 50,252 | +0.01(+0.08%) |
Mar 22, 2024 | 12.04 | 12.10 | 11.05 | 11.99 | 54,809 | -0.11(-0.91%) |
Mar 21, 2024 | 12.02 | 12.62 | 10.64 | 12.10 | 69,281 | -0.37(-2.97%) |
Mar 20, 2024 | 10.85 | 12.48 | 10.62 | 12.47 | 150,302 | +1.56(+14.30%) |
Mar 19, 2024 | 9.000 | 12.42 | 9.000 | 10.91 | 164,686 | +1.92(+21.36%) |
Mar 18, 2024 | 9.920 | 10.39 | 8.990 | 8.990 | 56,946 | -1.05(-10.46%) |
Mar 15, 2024 | 10.62 | 10.90 | 9.500 | 10.04 | 78,264 | -0.56(-5.28%) |
Mar 14, 2024 | 11.72 | 11.72 | 10.51 | 10.60 | 61,837 | -1.20(-10.17%) |
Mar 13, 2024 | 12.75 | 12.75 | 11.80 | 11.80 | 67,667 | -0.73(-5.83%) |
Mar 12, 2024 | 10.38 | 12.62 | 10.01 | 12.53 | 151,343 | +2.29(+22.36%) |
Mar 11, 2024 | 10.33 | 10.54 | 9.590 | 10.24 | 33,843 | -0.40(-3.76%) |
Mar 08, 2024 | 10.00 | 10.64 | 9.121 | 10.64 | 40,782 | +0.76(+7.69%) |
Mar 07, 2024 | 10.25 | 10.30 | 9.406 | 9.880 | 31,460 | -0.07(-0.70%) |
Mar 06, 2024 | 10.96 | 10.96 | 9.530 | 9.950 | 43,026 | -0.45(-4.33%) |
Mar 05, 2024 | 11.60 | 11.60 | 9.750 | 10.40 | 67,098 | +1.31(+14.41%) |
Mar 04, 2024 | 12.78 | 12.78 | 9.000 | 9.090 | 107,315 | -3.91(-30.08%) |
Mar 01, 2024 | 13.86 | 13.92 | 12.28 | 13.00 | 145,281 | -0.06(-0.46%) |
Feb 29, 2024 | 13.44 | 14.70 | 12.85 | 13.06 | 176,101 | +0.05(+0.38%) |
Feb 28, 2024 | 12.60 | 13.47 | 12.37 | 13.01 | 39,207 | +0.80(+6.55%) |
Feb 27, 2024 | 13.19 | 13.85 | 11.84 | 12.21 | 71,068 | -0.59(-4.61%) |
Feb 26, 2024 | 12.64 | 13.75 | 12.00 | 12.80 | 44,757 | +0.68(+5.61%) |
Feb 23, 2024 | 12.49 | 12.49 | 11.50 | 12.12 | 18,406 | +0.02(+0.17%) |
Feb 22, 2024 | 12.30 | 12.81 | 12.01 | 12.10 | 17,977 | -0.30(-2.42%) |
Feb 21, 2024 | 12.24 | 13.00 | 11.01 | 12.40 | 46,554 | +0.05(+0.40%) |
Feb 20, 2024 | 14.49 | 14.49 | 12.31 | 12.35 | 68,718 | -1.15(-8.52%) |
Feb 16, 2024 | 13.00 | 15.50 | 11.55 | 13.50 | 114,659 | +0.66(+5.14%) |
Feb 15, 2024 | 13.40 | 14.90 | 12.01 | 12.84 | 122,648 | -2.41(-15.80%) |
Feb 14, 2024 | 14.69 | 17.75 | 12.27 | 15.25 | 351,509 | +1.31(+9.40%) |
Feb 13, 2024 | 7.700 | 15.47 | 6.900 | 13.94 | 1,101,324 | +6.54(+88.38%) |
Feb 12, 2024 | 6.530 | 7.480 | 6.530 | 7.400 | 19,607 | +0.51(+7.40%) |
Feb 09, 2024 | 8.000 | 8.000 | 6.680 | 6.890 | 58,374 | -0.93(-11.89%) |
Feb 08, 2024 | 8.940 | 10.00 | 7.820 | 7.820 | 57,083 | -0.86(-9.91%) |
Feb 07, 2024 | 10.25 | 10.49 | 8.075 | 8.680 | 66,733 | -1.65(-15.97%) |
Feb 06, 2024 | 14.49 | 14.49 | 10.01 | 10.33 | 85,565 | -4.07(-28.26%) |
Feb 05, 2024 | 15.25 | 19.60 | 13.31 | 14.40 | 102,877 | -0.60(-4.00%) |
Feb 02, 2024 | 13.73 | 15.90 | 12.22 | 15.00 | 146,294 | -2.50(-14.29%) |