Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.60 | 12.77 | 12.10 | 12.25 | 703,212 | -0.70(-5.41%) |
Apr 29, 2024 | 12.43 | 12.97 | 12.36 | 12.95 | 726,364 | +0.64(+5.20%) |
Apr 26, 2024 | 11.53 | 12.32 | 11.30 | 12.31 | 721,508 | +0.72(+6.26%) |
Apr 25, 2024 | 11.15 | 11.75 | 11.13 | 11.59 | 653,444 | +0.07(+0.56%) |
Apr 24, 2024 | 12.26 | 12.56 | 11.51 | 11.52 | 813,084 | -0.85(-6.87%) |
Apr 23, 2024 | 12.50 | 13.14 | 12.35 | 12.37 | 548,487 | -0.21(-1.67%) |
Apr 22, 2024 | 12.54 | 12.74 | 11.71 | 12.58 | 782,831 | +0.36(+2.95%) |
Apr 19, 2024 | 11.81 | 12.22 | 11.69 | 12.22 | 825,867 | +0.28(+2.35%) |
Apr 18, 2024 | 12.05 | 12.35 | 11.84 | 11.94 | 649,794 | -0.24(-1.97%) |
Apr 17, 2024 | 12.59 | 12.59 | 11.84 | 12.18 | 865,897 | -0.23(-1.85%) |
Apr 16, 2024 | 12.87 | 13.31 | 12.33 | 12.41 | 942,971 | -0.73(-5.56%) |
Apr 15, 2024 | 13.61 | 13.77 | 13.03 | 13.14 | 1,070,894 | -0.43(-3.17%) |
Apr 12, 2024 | 14.18 | 14.23 | 13.55 | 13.57 | 650,480 | -0.81(-5.63%) |
Apr 11, 2024 | 13.42 | 14.56 | 13.10 | 14.38 | 995,929 | +1.06(+7.96%) |
Apr 10, 2024 | 13.97 | 14.28 | 13.15 | 13.32 | 1,629,617 | -1.00(-6.98%) |
Apr 09, 2024 | 14.17 | 15.23 | 14.02 | 14.32 | 1,556,077 | +0.31(+2.21%) |
Apr 08, 2024 | 13.78 | 14.37 | 13.67 | 14.01 | 766,165 | +0.34(+2.49%) |
Apr 05, 2024 | 13.47 | 13.85 | 13.00 | 13.67 | 805,070 | +0.60(+4.59%) |
Apr 04, 2024 | 13.55 | 14.07 | 12.89 | 13.07 | 1,639,296 | -0.24(-1.80%) |
Apr 03, 2024 | 13.40 | 13.68 | 12.94 | 13.31 | 1,708,905 | -0.34(-2.49%) |
Apr 02, 2024 | 14.00 | 14.41 | 13.40 | 13.65 | 1,614,585 | -0.81(-5.60%) |
Apr 01, 2024 | 14.67 | 14.91 | 14.21 | 14.46 | 911,023 | -0.03(-0.21%) |
Mar 28, 2024 | 14.66 | 14.70 | 14.66 | 14.49 | 3,436,090 | -0.15(-1.02%) |
Mar 27, 2024 | 13.55 | 14.90 | 13.24 | 14.64 | 6,398,664 | +1.04(+7.65%) |
Mar 26, 2024 | 15.74 | 16.31 | 12.02 | 13.60 | 16,275,067 | -6.65(-32.84%) |
Mar 25, 2024 | 16.00 | 20.52 | 16.00 | 20.25 | 3,066,696 | +4.35(+27.36%) |
Mar 22, 2024 | 15.87 | 16.89 | 15.77 | 15.90 | 1,709,454 | +0.66(+4.33%) |
Mar 21, 2024 | 15.40 | 16.25 | 15.05 | 15.24 | 2,167,526 | +0.03(+0.20%) |
Mar 20, 2024 | 14.36 | 15.57 | 14.03 | 15.21 | 2,403,891 | +1.11(+7.87%) |
Mar 19, 2024 | 13.34 | 14.65 | 12.90 | 14.10 | 3,073,695 | +1.04(+7.96%) |
Mar 18, 2024 | 14.50 | 14.63 | 12.71 | 13.06 | 4,506,541 | -1.44(-9.93%) |
Mar 15, 2024 | 12.50 | 14.75 | 11.80 | 14.50 | 18,923,034 | +6.31(+77.15%) |
Mar 14, 2024 | 8.450 | 8.599 | 7.940 | 8.185 | 1,156,122 | -0.41(-4.83%) |
Mar 13, 2024 | 8.540 | 8.880 | 8.490 | 8.600 | 544,821 | -0.05(-0.58%) |
Mar 12, 2024 | 8.590 | 8.670 | 8.180 | 8.650 | 423,879 | +0.16(+1.88%) |
Mar 11, 2024 | 8.000 | 8.600 | 7.950 | 8.490 | 901,889 | +0.56(+7.06%) |
Mar 08, 2024 | 7.610 | 8.349 | 7.610 | 7.930 | 721,249 | +0.51(+6.87%) |
Mar 07, 2024 | 7.020 | 7.430 | 6.948 | 7.420 | 412,005 | +0.48(+6.92%) |
Mar 06, 2024 | 7.230 | 7.300 | 6.860 | 6.940 | 443,089 | -0.16(-2.25%) |
Mar 05, 2024 | 7.540 | 7.550 | 7.065 | 7.100 | 413,569 | -0.57(-7.43%) |
Mar 04, 2024 | 8.390 | 8.480 | 7.650 | 7.670 | 498,537 | -0.72(-8.58%) |
Mar 01, 2024 | 8.280 | 8.550 | 8.010 | 8.390 | 474,900 | +0.10(+1.21%) |
Feb 29, 2024 | 8.210 | 8.565 | 8.100 | 8.290 | 671,260 | +0.34(+4.28%) |
Feb 28, 2024 | 8.060 | 8.230 | 7.800 | 7.950 | 908,169 | -0.23(-2.81%) |
Feb 27, 2024 | 7.280 | 8.280 | 7.220 | 8.180 | 881,137 | +1.08(+15.21%) |
Feb 26, 2024 | 6.960 | 7.278 | 6.910 | 7.100 | 844,217 | +0.15(+2.16%) |
Feb 23, 2024 | 7.030 | 7.130 | 6.760 | 6.950 | 647,679 | -0.11(-1.56%) |
Feb 22, 2024 | 6.960 | 7.090 | 6.730 | 7.060 | 700,861 | +0.19(+2.77%) |
Feb 21, 2024 | 6.360 | 7.180 | 6.210 | 6.870 | 1,573,473 | +0.46(+7.18%) |
Feb 20, 2024 | 6.430 | 6.480 | 6.280 | 6.410 | 334,070 | -0.19(-2.88%) |
Feb 16, 2024 | 6.630 | 6.750 | 6.435 | 6.600 | 466,831 | -0.17(-2.51%) |
Feb 15, 2024 | 6.650 | 6.985 | 6.640 | 6.770 | 475,427 | +0.24(+3.68%) |
Feb 14, 2024 | 6.450 | 6.590 | 6.100 | 6.530 | 453,109 | +0.28(+4.48%) |
Feb 13, 2024 | 6.070 | 6.490 | 6.000 | 6.250 | 616,474 | -0.45(-6.72%) |
Feb 12, 2024 | 6.350 | 6.799 | 6.320 | 6.700 | 542,729 | +0.38(+6.01%) |
Feb 09, 2024 | 6.350 | 6.440 | 6.000 | 6.320 | 646,374 | +0.01(+0.16%) |
Feb 08, 2024 | 6.170 | 6.500 | 6.140 | 6.310 | 726,732 | +0.15(+2.44%) |
Feb 07, 2024 | 6.650 | 6.650 | 6.050 | 6.160 | 847,872 | -0.44(-6.67%) |
Feb 06, 2024 | 6.950 | 7.130 | 6.300 | 6.600 | 1,173,485 | -0.33(-4.76%) |
Feb 05, 2024 | 7.310 | 7.360 | 6.720 | 6.930 | 630,260 | -0.58(-7.72%) |
Feb 02, 2024 | 7.480 | 7.590 | 7.200 | 7.510 | 688,109 | -0.13(-1.70%) |