Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 13.00 | 14.25 | 12.80 | 14.20 | 37,026 | +1.20(+9.23%) |
Apr 23, 2024 | 12.33 | 13.74 | 12.33 | 13.00 | 73,466 | +0.79(+6.47%) |
Apr 22, 2024 | 11.46 | 13.37 | 11.46 | 12.21 | 83,451 | +0.58(+4.99%) |
Apr 19, 2024 | 11.68 | 13.02 | 11.50 | 11.63 | 68,217 | -0.38(-3.16%) |
Apr 18, 2024 | 13.62 | 13.76 | 12.00 | 12.01 | 107,454 | -1.61(-11.82%) |
Apr 17, 2024 | 15.62 | 15.93 | 13.52 | 13.62 | 131,897 | -2.32(-14.55%) |
Apr 16, 2024 | 16.90 | 18.79 | 15.94 | 15.94 | 221,977 | +0.70(+4.59%) |
Apr 15, 2024 | 14.72 | 15.69 | 14.54 | 15.24 | 91,764 | +0.34(+2.28%) |
Apr 12, 2024 | 15.49 | 16.22 | 14.70 | 14.90 | 127,890 | -0.85(-5.40%) |
Apr 11, 2024 | 14.76 | 16.39 | 14.76 | 15.75 | 129,170 | +0.69(+4.58%) |
Apr 10, 2024 | 14.30 | 15.62 | 13.79 | 15.06 | 146,456 | +0.58(+4.01%) |
Apr 09, 2024 | 14.31 | 14.90 | 11.10 | 14.48 | 355,326 | +0.29(+2.04%) |
Apr 08, 2024 | 16.74 | 17.20 | 14.16 | 14.19 | 263,615 | -2.21(-13.48%) |
Apr 05, 2024 | 16.01 | 18.30 | 16.01 | 16.40 | 279,477 | +0.10(+0.61%) |
Apr 04, 2024 | 17.72 | 20.85 | 16.30 | 16.30 | 629,577 | -0.01(-0.06%) |
Apr 03, 2024 | 14.25 | 19.30 | 14.25 | 16.31 | 450,536 | +1.15(+7.59%) |
Apr 02, 2024 | 15.00 | 17.33 | 14.70 | 15.16 | 571,979 | -2.74(-15.31%) |
Apr 01, 2024 | 20.00 | 22.47 | 16.01 | 17.90 | 1,985,898 | -3.85(-17.70%) |
Mar 28, 2024 | 18.70 | 34.46 | 16.65 | 21.75 | 31,910,526 | +17.00(+357.89%) |
Mar 27, 2024 | 4.860 | 4.855 | 4.600 | 4.750 | 3,071,451 | +0.13(+2.72%) |
Mar 26, 2024 | 4.820 | 4.890 | 4.624 | 4.624 | 9,560 | -0.22(-4.46%) |
Mar 25, 2024 | 4.650 | 4.930 | 4.629 | 4.840 | 11,679 | -0.04(-0.82%) |
Mar 22, 2024 | 4.670 | 4.970 | 4.600 | 4.880 | 36,187 | +0.28(+6.09%) |
Mar 21, 2024 | 4.470 | 4.840 | 4.430 | 4.600 | 15,595 | +0.13(+2.91%) |
Mar 20, 2024 | 4.480 | 4.579 | 4.360 | 4.470 | 30,036 | +0.12(+2.76%) |
Mar 19, 2024 | 4.510 | 4.670 | 4.350 | 4.350 | 9,878 | -0.09(-2.03%) |
Mar 18, 2024 | 4.530 | 4.730 | 4.370 | 4.440 | 18,429 | +0.07(+1.60%) |
Mar 15, 2024 | 5.000 | 5.070 | 4.370 | 4.370 | 29,129 | -0.63(-12.60%) |
Mar 14, 2024 | 5.720 | 5.720 | 5.000 | 5.000 | 33,355 | -0.52(-9.42%) |
Mar 13, 2024 | 5.550 | 5.661 | 5.349 | 5.520 | 39,879 | +0.07(+1.28%) |
Mar 12, 2024 | 5.620 | 5.670 | 5.210 | 5.450 | 39,506 | -0.17(-3.02%) |
Mar 11, 2024 | 5.950 | 6.180 | 5.545 | 5.620 | 53,565 | -0.26(-4.42%) |
Mar 08, 2024 | 5.340 | 6.170 | 5.220 | 5.880 | 89,860 | +0.64(+12.21%) |
Mar 07, 2024 | 5.140 | 5.321 | 4.857 | 5.240 | 42,726 | +0.07(+1.35%) |
Mar 06, 2024 | 4.490 | 5.240 | 4.490 | 5.170 | 100,158 | +0.67(+14.89%) |
Mar 05, 2024 | 4.590 | 4.620 | 4.459 | 4.500 | 9,414 | -0.10(-2.17%) |
Mar 04, 2024 | 4.500 | 4.650 | 4.420 | 4.600 | 17,796 | +0.18(+4.07%) |
Mar 01, 2024 | 4.370 | 4.550 | 4.304 | 4.420 | 13,872 | +0.01(+0.23%) |
Feb 29, 2024 | 4.510 | 4.600 | 4.284 | 4.410 | 11,778 | -0.03(-0.68%) |
Feb 28, 2024 | 4.600 | 4.690 | 4.440 | 4.440 | 19,300 | -0.23(-4.93%) |
Feb 27, 2024 | 4.500 | 4.670 | 4.430 | 4.670 | 15,676 | +0.32(+7.36%) |
Feb 26, 2024 | 4.240 | 4.400 | 4.240 | 4.350 | 12,031 | +0.07(+1.64%) |
Feb 23, 2024 | 4.440 | 4.467 | 4.280 | 4.280 | 7,637 | -0.09(-2.06%) |
Feb 22, 2024 | 4.260 | 4.488 | 4.200 | 4.370 | 25,408 | +0.10(+2.34%) |
Feb 21, 2024 | 4.200 | 4.350 | 4.200 | 4.270 | 9,605 | +0.07(+1.79%) |
Feb 20, 2024 | 4.400 | 4.454 | 4.200 | 4.195 | 16,835 | -0.26(-5.94%) |
Feb 16, 2024 | 4.760 | 4.760 | 4.450 | 4.460 | 15,300 | -0.30(-6.30%) |
Feb 15, 2024 | 4.910 | 5.016 | 4.680 | 4.760 | 40,680 | -0.30(-5.93%) |
Feb 14, 2024 | 4.890 | 5.171 | 4.821 | 5.060 | 31,832 | +0.25(+5.20%) |
Feb 13, 2024 | 4.960 | 4.960 | 4.710 | 4.810 | 17,146 | -0.03(-0.62%) |
Feb 12, 2024 | 4.600 | 4.840 | 4.594 | 4.840 | 22,086 | +0.16(+3.42%) |
Feb 09, 2024 | 4.580 | 4.720 | 4.421 | 4.680 | 24,394 | +0.13(+2.86%) |
Feb 08, 2024 | 4.420 | 4.550 | 4.170 | 4.550 | 21,953 | +0.21(+4.84%) |
Feb 07, 2024 | 4.230 | 4.383 | 4.211 | 4.340 | 16,050 | +0.07(+1.64%) |
Feb 06, 2024 | 4.050 | 4.450 | 4.030 | 4.270 | 41,311 | +0.12(+2.89%) |
Feb 05, 2024 | 4.460 | 4.540 | 4.010 | 4.150 | 24,061 | -0.29(-6.53%) |
Feb 02, 2024 | 4.610 | 4.750 | 4.370 | 4.440 | 19,025 | -0.16(-3.48%) |