Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.750 | 8.760 | 6.750 | 7.250 | 264,324 | +0.45(+6.62%) |
Apr 25, 2024 | 8.250 | 8.490 | 6.630 | 6.800 | 126,705 | -1.80(-20.93%) |
Apr 24, 2024 | 5.850 | 8.900 | 5.780 | 8.600 | 480,492 | +2.89(+50.61%) |
Apr 23, 2024 | 5.510 | 5.880 | 5.422 | 5.710 | 31,866 | +0.14(+2.51%) |
Apr 22, 2024 | 5.330 | 5.640 | 5.090 | 5.570 | 73,625 | +0.23(+4.31%) |
Apr 19, 2024 | 5.360 | 5.550 | 5.120 | 5.340 | 70,912 | -0.13(-2.38%) |
Apr 18, 2024 | 5.910 | 5.910 | 5.264 | 5.470 | 83,607 | -0.31(-5.36%) |
Apr 17, 2024 | 5.500 | 6.060 | 5.110 | 5.780 | 189,400 | +0.33(+6.06%) |
Apr 16, 2024 | 7.150 | 7.580 | 5.400 | 5.450 | 260,017 | -3.75(-40.76%) |
Apr 15, 2024 | 8.890 | 9.990 | 8.650 | 9.200 | 142,479 | +0.51(+5.87%) |
Apr 12, 2024 | 8.880 | 9.024 | 8.550 | 8.690 | 13,936 | -0.41(-4.51%) |
Apr 11, 2024 | 8.990 | 9.310 | 8.920 | 9.100 | 16,330 | +0.09(+1.00%) |
Apr 10, 2024 | 8.950 | 9.210 | 8.655 | 9.010 | 21,101 | -0.33(-3.53%) |
Apr 09, 2024 | 9.380 | 9.551 | 9.200 | 9.340 | 18,695 | -0.09(-0.95%) |
Apr 08, 2024 | 8.870 | 9.800 | 8.752 | 9.430 | 15,416 | +0.56(+6.31%) |
Apr 05, 2024 | 8.850 | 9.200 | 8.520 | 8.870 | 35,136 | +0.02(+0.23%) |
Apr 04, 2024 | 9.100 | 9.270 | 8.835 | 8.850 | 44,955 | -0.10(-1.12%) |
Apr 03, 2024 | 8.990 | 9.380 | 8.810 | 8.950 | 43,372 | -0.25(-2.72%) |
Apr 02, 2024 | 9.240 | 9.530 | 9.040 | 9.200 | 10,873 | -0.26(-2.75%) |
Apr 01, 2024 | 8.670 | 9.630 | 8.670 | 9.460 | 30,852 | +0.46(+5.11%) |
Mar 28, 2024 | 8.840 | 9.360 | 8.840 | 9.000 | 18,640 | +0.07(+0.78%) |
Mar 27, 2024 | 8.730 | 9.230 | 8.635 | 8.930 | 17,286 | +0.21(+2.41%) |
Mar 26, 2024 | 8.750 | 8.850 | 8.450 | 8.720 | 52,240 | +0.12(+1.40%) |
Mar 25, 2024 | 8.830 | 9.080 | 8.600 | 8.600 | 34,545 | -0.28(-3.15%) |
Mar 22, 2024 | 8.750 | 9.100 | 8.170 | 8.880 | 66,178 | +0.14(+1.60%) |
Mar 21, 2024 | 9.610 | 9.610 | 8.080 | 8.740 | 39,846 | -0.64(-6.82%) |
Mar 20, 2024 | 8.110 | 9.627 | 7.992 | 9.380 | 71,487 | +1.30(+16.09%) |
Mar 19, 2024 | 8.260 | 8.640 | 7.370 | 8.080 | 76,402 | -0.36(-4.27%) |
Mar 18, 2024 | 9.390 | 9.500 | 8.160 | 8.440 | 50,886 | -0.92(-9.83%) |
Mar 15, 2024 | 10.64 | 11.10 | 9.010 | 9.360 | 79,835 | -1.27(-11.95%) |
Mar 14, 2024 | 11.47 | 11.49 | 10.13 | 10.63 | 67,997 | -0.89(-7.73%) |
Mar 13, 2024 | 11.36 | 11.67 | 11.36 | 11.52 | 16,507 | +0.12(+1.05%) |
Mar 12, 2024 | 11.74 | 11.79 | 11.36 | 11.40 | 21,331 | -0.41(-3.47%) |
Mar 11, 2024 | 11.85 | 11.93 | 11.36 | 11.81 | 23,724 | +0.06(+0.51%) |
Mar 08, 2024 | 11.77 | 12.02 | 11.38 | 11.75 | 16,618 | +0.23(+2.00%) |
Mar 07, 2024 | 11.34 | 11.76 | 11.22 | 11.52 | 13,905 | +0.23(+2.04%) |
Mar 06, 2024 | 11.31 | 11.72 | 11.01 | 11.29 | 21,234 | +0.09(+0.80%) |
Mar 05, 2024 | 11.26 | 11.69 | 10.65 | 11.20 | 26,002 | -0.34(-2.95%) |
Mar 04, 2024 | 11.77 | 12.07 | 11.01 | 11.54 | 32,999 | -0.26(-2.20%) |
Mar 01, 2024 | 12.20 | 12.20 | 11.77 | 11.80 | 21,135 | -0.40(-3.28%) |
Feb 29, 2024 | 12.17 | 12.58 | 11.90 | 12.20 | 14,194 | +0.21(+1.75%) |
Feb 28, 2024 | 12.16 | 12.49 | 11.81 | 11.99 | 18,482 | -0.36(-2.91%) |
Feb 27, 2024 | 12.00 | 12.50 | 12.00 | 12.35 | 23,900 | +0.39(+3.26%) |
Feb 26, 2024 | 11.65 | 12.00 | 11.52 | 11.96 | 30,496 | +0.12(+1.01%) |
Feb 23, 2024 | 11.89 | 12.07 | 11.70 | 11.84 | 24,345 | -0.19(-1.58%) |
Feb 22, 2024 | 11.73 | 12.25 | 11.73 | 12.03 | 27,284 | +0.12(+1.01%) |
Feb 21, 2024 | 12.12 | 12.63 | 11.47 | 11.91 | 40,008 | -0.24(-1.98%) |
Feb 20, 2024 | 12.11 | 12.71 | 12.05 | 12.15 | 49,794 | -0.35(-2.80%) |
Feb 16, 2024 | 13.03 | 13.22 | 12.27 | 12.50 | 31,724 | -0.66(-5.02%) |
Feb 15, 2024 | 12.67 | 13.35 | 12.33 | 13.16 | 20,072 | +0.50(+3.95%) |
Feb 14, 2024 | 12.32 | 12.86 | 11.88 | 12.66 | 25,018 | +0.47(+3.86%) |
Feb 13, 2024 | 13.00 | 13.53 | 12.05 | 12.19 | 34,867 | -1.36(-10.04%) |
Feb 12, 2024 | 12.76 | 13.69 | 12.76 | 13.55 | 26,084 | +0.75(+5.86%) |
Feb 09, 2024 | 12.56 | 12.95 | 12.28 | 12.80 | 11,586 | +0.49(+3.98%) |
Feb 08, 2024 | 12.00 | 12.45 | 12.00 | 12.31 | 23,505 | +0.18(+1.48%) |
Feb 07, 2024 | 12.42 | 12.42 | 11.84 | 12.13 | 44,004 | -0.37(-2.96%) |
Feb 06, 2024 | 12.53 | 12.53 | 11.87 | 12.50 | 21,571 | +0.14(+1.13%) |
Feb 05, 2024 | 13.13 | 13.25 | 11.77 | 12.36 | 89,382 | -0.92(-6.93%) |
Feb 02, 2024 | 14.68 | 14.80 | 13.09 | 13.28 | 50,285 | -1.66(-11.11%) |