Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.870 | 5.920 | 5.700 | 5.840 | 3,705,955 | -0.18(-2.99%) |
Apr 24, 2024 | 6.050 | 6.210 | 5.860 | 6.020 | 2,599,455 | -0.01(-0.17%) |
Apr 23, 2024 | 5.980 | 6.410 | 5.960 | 6.030 | 2,789,162 | +0.05(+0.84%) |
Apr 22, 2024 | 6.250 | 6.290 | 5.800 | 5.980 | 4,429,446 | -0.28(-4.47%) |
Apr 19, 2024 | 6.020 | 6.340 | 5.940 | 6.260 | 4,360,601 | +0.25(+4.16%) |
Apr 18, 2024 | 6.660 | 6.680 | 5.865 | 6.010 | 13,090,088 | -0.62(-9.35%) |
Apr 17, 2024 | 6.970 | 7.125 | 6.610 | 6.630 | 4,720,527 | -0.26(-3.77%) |
Apr 16, 2024 | 7.020 | 7.250 | 6.750 | 6.890 | 8,203,175 | +0.19(+2.84%) |
Apr 15, 2024 | 7.290 | 7.370 | 6.640 | 6.700 | 4,840,624 | -0.61(-8.34%) |
Apr 12, 2024 | 7.230 | 7.410 | 7.160 | 7.310 | 2,919,453 | -0.03(-0.41%) |
Apr 11, 2024 | 7.200 | 7.390 | 7.060 | 7.340 | 2,621,034 | +0.20(+2.80%) |
Apr 10, 2024 | 7.370 | 7.410 | 7.060 | 7.140 | 4,119,447 | -0.55(-7.15%) |
Apr 09, 2024 | 7.390 | 7.878 | 7.330 | 7.690 | 2,617,845 | +0.30(+4.06%) |
Apr 08, 2024 | 7.610 | 7.710 | 7.320 | 7.390 | 2,579,538 | -0.16(-2.12%) |
Apr 05, 2024 | 7.630 | 7.805 | 7.530 | 7.550 | 1,827,223 | -0.18(-2.33%) |
Apr 04, 2024 | 7.770 | 8.215 | 7.660 | 7.730 | 3,340,665 | +0.12(+1.58%) |
Apr 03, 2024 | 7.600 | 7.740 | 7.410 | 7.610 | 2,042,099 | +0.01(+0.13%) |
Apr 02, 2024 | 7.690 | 7.750 | 7.520 | 7.600 | 2,311,544 | -0.31(-3.92%) |
Apr 01, 2024 | 8.140 | 8.140 | 7.810 | 7.910 | 1,941,468 | -0.10(-1.25%) |
Mar 28, 2024 | 7.990 | 8.020 | 7.790 | 8.010 | 2,816,588 | -0.02(-0.25%) |
Mar 27, 2024 | 7.740 | 8.090 | 7.650 | 8.030 | 3,581,634 | +0.40(+5.24%) |
Mar 26, 2024 | 7.920 | 8.000 | 7.620 | 7.630 | 4,131,643 | -0.22(-2.80%) |
Mar 25, 2024 | 8.220 | 8.290 | 7.810 | 7.850 | 3,622,283 | -0.37(-4.50%) |
Mar 22, 2024 | 8.600 | 8.650 | 8.130 | 8.220 | 3,255,676 | -0.46(-5.30%) |
Mar 21, 2024 | 8.490 | 9.030 | 8.310 | 8.680 | 5,673,014 | +0.27(+3.21%) |
Mar 20, 2024 | 7.800 | 8.615 | 7.690 | 8.410 | 6,237,902 | +0.61(+7.75%) |
Mar 19, 2024 | 7.270 | 8.005 | 7.150 | 7.805 | 5,498,415 | +0.47(+6.48%) |
Mar 18, 2024 | 7.830 | 7.845 | 7.050 | 7.330 | 8,790,025 | -0.51(-6.51%) |
Mar 15, 2024 | 7.660 | 7.980 | 7.630 | 7.840 | 4,954,932 | +0.08(+1.03%) |
Mar 14, 2024 | 8.140 | 8.160 | 7.520 | 7.760 | 8,211,746 | -0.17(-2.14%) |
Mar 13, 2024 | 8.910 | 9.115 | 7.340 | 7.930 | 13,861,877 | -1.09(-12.08%) |
Mar 12, 2024 | 8.990 | 9.140 | 8.840 | 9.020 | 3,463,271 | +0.02(+0.22%) |
Mar 11, 2024 | 9.110 | 9.170 | 8.860 | 9.000 | 2,943,477 | -0.09(-0.99%) |
Mar 08, 2024 | 9.350 | 9.740 | 9.020 | 9.090 | 4,279,220 | -0.21(-2.26%) |
Mar 07, 2024 | 9.450 | 9.530 | 9.240 | 9.300 | 2,749,758 | -0.06(-0.64%) |
Mar 06, 2024 | 9.550 | 9.620 | 9.250 | 9.360 | 2,817,571 | +0.00(+0.00%) |
Mar 05, 2024 | 9.510 | 9.580 | 9.310 | 9.360 | 3,505,860 | -0.32(-3.31%) |
Mar 04, 2024 | 9.740 | 9.820 | 9.340 | 9.680 | 3,453,458 | -0.06(-0.62%) |
Mar 01, 2024 | 9.750 | 9.995 | 9.505 | 9.740 | 3,150,553 | -0.01(-0.10%) |
Feb 29, 2024 | 9.830 | 10.17 | 9.710 | 9.750 | 4,748,965 | +0.29(+3.07%) |
Feb 28, 2024 | 9.900 | 9.910 | 9.420 | 9.460 | 4,216,698 | -0.63(-6.24%) |
Feb 27, 2024 | 9.880 | 10.21 | 9.555 | 10.09 | 4,037,872 | +0.38(+3.91%) |
Feb 26, 2024 | 9.500 | 9.810 | 9.230 | 9.710 | 3,789,688 | +0.16(+1.68%) |
Feb 23, 2024 | 9.860 | 9.930 | 9.500 | 9.550 | 4,398,148 | -0.17(-1.75%) |
Feb 22, 2024 | 10.80 | 11.44 | 9.650 | 9.720 | 7,861,270 | -1.01(-9.41%) |
Feb 21, 2024 | 10.71 | 11.84 | 10.57 | 10.73 | 8,429,968 | -1.05(-8.91%) |
Feb 20, 2024 | 12.48 | 12.48 | 11.39 | 11.78 | 7,036,981 | -0.46(-3.76%) |
Feb 16, 2024 | 11.57 | 12.33 | 11.36 | 12.24 | 4,866,931 | +0.54(+4.62%) |
Feb 15, 2024 | 11.92 | 11.94 | 11.41 | 11.70 | 2,722,501 | -0.03(-0.26%) |
Feb 14, 2024 | 11.56 | 11.79 | 11.26 | 11.73 | 2,666,344 | +0.58(+5.20%) |
Feb 13, 2024 | 11.20 | 11.54 | 11.03 | 11.15 | 4,158,879 | -0.90(-7.47%) |
Feb 12, 2024 | 11.84 | 12.29 | 11.66 | 12.05 | 4,705,863 | +0.20(+1.69%) |
Feb 09, 2024 | 11.44 | 11.90 | 11.13 | 11.85 | 7,651,384 | +1.15(+10.75%) |
Feb 08, 2024 | 9.710 | 10.79 | 9.610 | 10.70 | 5,629,972 | +0.98(+10.08%) |
Feb 07, 2024 | 9.850 | 9.890 | 9.560 | 9.720 | 2,012,508 | -0.12(-1.22%) |
Feb 06, 2024 | 9.090 | 9.840 | 8.933 | 9.840 | 3,972,894 | +0.70(+7.66%) |
Feb 05, 2024 | 9.500 | 9.500 | 9.080 | 9.140 | 3,391,922 | -0.52(-5.38%) |
Feb 02, 2024 | 9.290 | 9.745 | 8.950 | 9.660 | 3,365,621 | +0.24(+2.55%) |