Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.36 | 25.07 | 22.81 | 23.53 | 15,144 | -0.27(-1.13%) |
Mar 27, 2024 | 22.20 | 23.82 | 22.03 | 23.80 | 23,304 | +0.71(+3.07%) |
Mar 26, 2024 | 21.70 | 23.67 | 19.61 | 23.09 | 15,441 | +1.50(+6.95%) |
Mar 25, 2024 | 21.22 | 23.01 | 19.12 | 21.59 | 24,095 | +0.36(+1.70%) |
Mar 22, 2024 | 29.85 | 29.85 | 21.23 | 21.23 | 33,630 | -7.77(-26.79%) |
Mar 21, 2024 | 30.25 | 30.99 | 27.08 | 29.00 | 49,301 | +2.33(+8.74%) |
Mar 20, 2024 | 21.09 | 27.66 | 20.44 | 26.67 | 52,913 | +5.77(+27.61%) |
Mar 19, 2024 | 20.69 | 21.28 | 20.07 | 20.90 | 13,511 | +0.78(+3.88%) |
Mar 18, 2024 | 18.70 | 21.00 | 17.13 | 20.12 | 36,250 | +2.12(+11.78%) |
Mar 15, 2024 | 16.98 | 18.50 | 16.57 | 18.00 | 20,907 | +0.95(+5.57%) |
Mar 14, 2024 | 16.04 | 18.60 | 16.04 | 17.05 | 57,269 | +1.01(+6.30%) |
Mar 13, 2024 | 16.65 | 16.94 | 16.01 | 16.04 | 12,404 | +0.07(+0.44%) |
Mar 12, 2024 | 15.49 | 17.22 | 15.02 | 15.97 | 24,406 | +0.95(+6.32%) |
Mar 11, 2024 | 14.60 | 15.41 | 14.60 | 15.02 | 8,000 | +0.48(+3.30%) |
Mar 08, 2024 | 15.22 | 15.49 | 14.44 | 14.54 | 15,228 | -0.32(-2.15%) |
Mar 07, 2024 | 14.42 | 15.87 | 14.40 | 14.86 | 13,331 | +0.16(+1.09%) |
Mar 06, 2024 | 14.38 | 15.82 | 13.50 | 14.70 | 15,202 | +0.96(+6.99%) |
Mar 05, 2024 | 13.59 | 13.85 | 13.00 | 13.74 | 18,793 | -0.27(-1.93%) |
Mar 04, 2024 | 16.50 | 16.60 | 12.95 | 14.01 | 72,292 | -2.54(-15.35%) |
Mar 01, 2024 | 17.17 | 17.88 | 16.33 | 16.55 | 48,074 | -1.00(-5.70%) |
Feb 29, 2024 | 15.84 | 19.50 | 15.52 | 17.55 | 307,030 | +0.90(+5.41%) |
Feb 28, 2024 | 13.10 | 23.50 | 12.51 | 16.65 | 3,059,822 | +8.15(+95.88%) |
Feb 27, 2024 | 8.277 | 8.650 | 8.215 | 8.500 | 4,362 | +0.28(+3.47%) |
Feb 26, 2024 | 8.470 | 8.510 | 8.100 | 8.215 | 5,783 | -0.14(-1.73%) |
Feb 23, 2024 | 8.710 | 8.710 | 8.329 | 8.360 | 1,453 | -0.35(-4.02%) |
Feb 22, 2024 | 9.380 | 9.380 | 8.710 | 8.710 | 1,661 | +0.05(+0.58%) |
Feb 21, 2024 | 9.540 | 9.940 | 8.660 | 8.660 | 9,478 | -0.89(-9.37%) |
Feb 20, 2024 | 9.590 | 9.980 | 9.430 | 9.555 | 11,536 | -0.07(-0.75%) |
Feb 16, 2024 | 10.13 | 10.13 | 9.290 | 9.627 | 9,535 | +0.02(+0.18%) |
Feb 15, 2024 | 9.810 | 10.09 | 9.550 | 9.610 | 10,387 | -0.08(-0.83%) |
Feb 14, 2024 | 10.07 | 10.61 | 9.690 | 9.690 | 17,764 | -0.62(-6.01%) |
Feb 13, 2024 | 10.29 | 10.56 | 10.26 | 10.31 | 4,515 | -0.22(-2.14%) |
Feb 12, 2024 | 10.42 | 10.95 | 10.27 | 10.54 | 3,189 | +0.13(+1.30%) |
Feb 09, 2024 | 10.21 | 10.81 | 10.20 | 10.40 | 8,098 | +0.20(+1.96%) |
Feb 08, 2024 | 9.880 | 10.30 | 9.265 | 10.20 | 7,235 | +0.20(+2.00%) |
Feb 07, 2024 | 9.790 | 10.12 | 9.175 | 10.00 | 20,220 | +0.01(+0.10%) |
Feb 06, 2024 | 8.470 | 10.00 | 8.470 | 9.990 | 32,144 | +1.48(+17.39%) |
Feb 05, 2024 | 8.540 | 9.050 | 8.211 | 8.510 | 17,470 | -0.03(-0.35%) |
Feb 02, 2024 | 8.360 | 8.955 | 8.210 | 8.540 | 18,097 | +0.20(+2.40%) |
Feb 01, 2024 | 8.070 | 8.590 | 8.070 | 8.340 | 7,123 | -0.07(-0.83%) |
Jan 31, 2024 | 8.440 | 8.870 | 8.030 | 8.410 | 13,376 | -0.02(-0.24%) |
Jan 30, 2024 | 8.065 | 8.545 | 7.800 | 8.430 | 23,598 | +0.26(+3.18%) |
Jan 29, 2024 | 8.190 | 8.420 | 7.850 | 8.170 | 12,939 | -0.08(-0.97%) |
Jan 26, 2024 | 8.080 | 9.997 | 7.380 | 8.250 | 118,317 | +0.37(+4.63%) |
Jan 25, 2024 | 8.350 | 8.350 | 7.480 | 7.885 | 29,580 | -0.71(-8.21%) |
Jan 24, 2024 | 9.250 | 9.350 | 8.520 | 8.590 | 22,463 | -0.77(-8.23%) |
Jan 23, 2024 | 10.49 | 10.80 | 8.316 | 9.360 | 225,649 | -0.28(-2.88%) |
Jan 22, 2024 | 8.160 | 10.16 | 7.720 | 9.638 | 37,023 | +1.25(+14.87%) |
Jan 19, 2024 | 8.600 | 8.600 | 8.200 | 8.390 | 11,579 | -0.13(-1.53%) |
Jan 18, 2024 | 8.660 | 9.060 | 8.510 | 8.520 | 14,150 | -0.15(-1.69%) |
Jan 17, 2024 | 8.660 | 8.667 | 8.530 | 8.667 | 4,550 | +0.01(+0.08%) |
Jan 16, 2024 | 9.090 | 9.217 | 8.520 | 8.660 | 17,570 | -0.49(-5.30%) |
Jan 12, 2024 | 9.690 | 9.690 | 9.145 | 9.145 | 3,926 | -0.31(-3.32%) |
Jan 11, 2024 | 9.920 | 9.920 | 9.310 | 9.459 | 4,559 | -0.26(-2.67%) |
Jan 10, 2024 | 10.20 | 10.30 | 9.664 | 9.719 | 6,613 | -0.35(-3.48%) |
Jan 09, 2024 | 10.20 | 10.58 | 9.943 | 10.07 | 5,078 | -0.21(-2.05%) |
Jan 08, 2024 | 10.42 | 10.42 | 9.950 | 10.28 | 13,369 | -0.14(-1.34%) |
Jan 05, 2024 | 10.14 | 10.43 | 9.550 | 10.42 | 10,477 | +0.31(+3.07%) |
Jan 04, 2024 | 10.35 | 10.35 | 10.11 | 10.11 | 3,463 | -0.23(-2.22%) |
Jan 03, 2024 | 10.60 | 10.60 | 9.650 | 10.34 | 11,443 | -0.46(-4.26%) |