Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 6.920 | 7.150 | 6.890 | 6.900 | 911,556 | +0.04(+0.58%) |
Apr 22, 2024 | 6.820 | 7.000 | 6.700 | 6.860 | 746,871 | +0.14(+2.08%) |
Apr 19, 2024 | 6.800 | 7.157 | 6.530 | 6.720 | 1,725,942 | -0.19(-2.75%) |
Apr 18, 2024 | 6.950 | 7.060 | 6.750 | 6.910 | 1,120,644 | +0.04(+0.58%) |
Apr 17, 2024 | 6.860 | 7.015 | 6.750 | 6.870 | 1,204,770 | +0.04(+0.59%) |
Apr 16, 2024 | 6.700 | 6.930 | 6.620 | 6.830 | 1,244,946 | -0.03(-0.44%) |
Apr 15, 2024 | 7.360 | 7.390 | 6.770 | 6.860 | 1,943,804 | -0.55(-7.42%) |
Apr 12, 2024 | 7.890 | 8.080 | 7.360 | 7.410 | 1,873,253 | -0.38(-4.88%) |
Apr 11, 2024 | 7.800 | 7.920 | 7.525 | 7.790 | 862,533 | +0.07(+0.91%) |
Apr 10, 2024 | 7.480 | 7.805 | 7.405 | 7.720 | 1,400,348 | -0.25(-3.14%) |
Apr 09, 2024 | 7.650 | 7.990 | 7.610 | 7.970 | 1,159,993 | +0.31(+4.05%) |
Apr 08, 2024 | 7.560 | 7.800 | 7.340 | 7.660 | 1,037,364 | +0.14(+1.86%) |
Apr 05, 2024 | 7.680 | 7.905 | 7.500 | 7.520 | 1,220,139 | -0.20(-2.59%) |
Apr 04, 2024 | 7.970 | 8.075 | 7.700 | 7.720 | 1,510,430 | -0.18(-2.28%) |
Apr 03, 2024 | 7.640 | 7.900 | 7.440 | 7.900 | 1,234,126 | +0.22(+2.86%) |
Apr 02, 2024 | 7.800 | 7.930 | 7.561 | 7.680 | 1,276,158 | -0.42(-5.19%) |
Apr 01, 2024 | 8.290 | 8.290 | 7.851 | 8.100 | 1,408,721 | -0.07(-0.86%) |
Mar 28, 2024 | 8.050 | 8.075 | 8.075 | 8.170 | 1,865,939 | +0.12(+1.49%) |
Mar 27, 2024 | 8.000 | 8.140 | 7.760 | 8.050 | 1,742,373 | +0.11(+1.39%) |
Mar 26, 2024 | 8.360 | 8.530 | 7.880 | 7.940 | 1,814,557 | -0.27(-3.29%) |
Mar 25, 2024 | 8.200 | 8.550 | 8.125 | 8.210 | 1,284,425 | -0.01(-0.12%) |
Mar 22, 2024 | 8.560 | 8.690 | 8.200 | 8.220 | 1,192,855 | -0.49(-5.63%) |
Mar 21, 2024 | 8.860 | 9.185 | 8.685 | 8.710 | 1,504,599 | -0.15(-1.69%) |
Mar 20, 2024 | 8.540 | 8.875 | 8.350 | 8.860 | 1,311,496 | +0.17(+1.96%) |
Mar 19, 2024 | 8.080 | 8.835 | 8.020 | 8.690 | 2,174,201 | +0.50(+6.11%) |
Mar 18, 2024 | 8.850 | 9.010 | 8.160 | 8.190 | 3,174,920 | -0.74(-8.29%) |
Mar 15, 2024 | 9.530 | 9.729 | 8.670 | 8.930 | 13,116,119 | -0.58(-6.10%) |
Mar 14, 2024 | 10.69 | 10.82 | 9.360 | 9.510 | 2,919,779 | -1.22(-11.37%) |
Mar 13, 2024 | 10.78 | 11.17 | 10.56 | 10.73 | 2,166,728 | -0.03(-0.28%) |
Mar 12, 2024 | 10.73 | 11.07 | 10.52 | 10.76 | 1,795,996 | +0.13(+1.22%) |
Mar 11, 2024 | 10.99 | 11.48 | 10.58 | 10.63 | 2,365,123 | -0.37(-3.36%) |
Mar 08, 2024 | 10.76 | 11.04 | 10.41 | 11.00 | 2,129,348 | +0.42(+3.97%) |
Mar 07, 2024 | 10.96 | 11.37 | 10.42 | 10.58 | 2,362,410 | -0.41(-3.73%) |
Mar 06, 2024 | 10.58 | 11.29 | 10.50 | 10.99 | 3,051,813 | +0.49(+4.67%) |
Mar 05, 2024 | 10.74 | 11.06 | 10.13 | 10.50 | 2,189,705 | -0.18(-1.69%) |
Mar 04, 2024 | 11.85 | 11.88 | 10.27 | 10.68 | 3,757,676 | -0.31(-2.82%) |
Mar 01, 2024 | 11.00 | 11.18 | 10.78 | 10.99 | 2,086,990 | +0.01(+0.09%) |
Feb 29, 2024 | 11.13 | 11.15 | 10.57 | 10.98 | 2,458,082 | +0.03(+0.27%) |
Feb 28, 2024 | 9.910 | 11.37 | 9.780 | 10.95 | 5,679,461 | +1.20(+12.31%) |
Feb 27, 2024 | 10.00 | 10.25 | 9.330 | 9.750 | 3,618,529 | +0.24(+2.52%) |
Feb 26, 2024 | 9.000 | 9.800 | 8.860 | 9.510 | 4,906,815 | +0.52(+5.78%) |
Feb 23, 2024 | 8.930 | 9.660 | 8.550 | 8.990 | 4,390,787 | +0.19(+2.16%) |
Feb 22, 2024 | 7.250 | 8.975 | 7.012 | 8.800 | 6,911,905 | +1.55(+21.38%) |
Feb 21, 2024 | 7.430 | 7.430 | 6.900 | 7.250 | 1,718,577 | -0.33(-4.35%) |
Feb 20, 2024 | 7.820 | 8.140 | 7.430 | 7.580 | 2,574,001 | -0.40(-5.01%) |
Feb 16, 2024 | 7.740 | 8.230 | 7.630 | 7.980 | 3,443,619 | +0.08(+1.01%) |
Feb 15, 2024 | 7.490 | 8.055 | 7.390 | 7.900 | 4,144,119 | +0.59(+8.07%) |
Feb 14, 2024 | 6.610 | 7.315 | 6.610 | 7.310 | 2,776,507 | +0.78(+11.94%) |
Feb 13, 2024 | 6.490 | 6.740 | 6.340 | 6.530 | 1,961,775 | -0.23(-3.40%) |
Feb 12, 2024 | 6.120 | 6.770 | 6.060 | 6.760 | 2,835,557 | +0.61(+9.92%) |
Feb 09, 2024 | 5.610 | 6.220 | 5.600 | 6.150 | 2,505,193 | +0.53(+9.43%) |
Feb 08, 2024 | 5.450 | 5.705 | 5.415 | 5.620 | 1,688,201 | +0.11(+2.00%) |
Feb 07, 2024 | 5.510 | 5.730 | 5.410 | 5.510 | 1,738,276 | -0.10(-1.78%) |
Feb 06, 2024 | 5.180 | 5.680 | 5.040 | 5.610 | 2,433,237 | +0.31(+5.85%) |
Feb 05, 2024 | 5.320 | 5.355 | 5.000 | 5.300 | 2,126,537 | -0.07(-1.30%) |
Feb 02, 2024 | 5.730 | 5.740 | 5.210 | 5.370 | 4,029,768 | -0.41(-7.09%) |