Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 4.490 | 4.770 | 4.470 | 4.570 | 3,868,903 | +0.11(+2.47%) |
Apr 22, 2024 | 4.460 | 4.660 | 4.390 | 4.460 | 4,445,672 | +0.01(+0.22%) |
Apr 19, 2024 | 4.370 | 4.510 | 4.320 | 4.450 | 5,157,723 | +0.04(+0.91%) |
Apr 18, 2024 | 4.320 | 4.470 | 4.230 | 4.410 | 4,563,819 | +0.11(+2.56%) |
Apr 17, 2024 | 4.330 | 4.400 | 4.270 | 4.300 | 4,251,318 | +0.01(+0.23%) |
Apr 16, 2024 | 4.310 | 4.350 | 4.160 | 4.290 | 4,705,884 | -0.09(-2.05%) |
Apr 15, 2024 | 4.640 | 4.830 | 4.370 | 4.380 | 5,347,649 | -0.21(-4.58%) |
Apr 12, 2024 | 4.520 | 4.600 | 4.360 | 4.590 | 3,958,230 | +0.00(+0.11%) |
Apr 11, 2024 | 4.760 | 4.880 | 4.580 | 4.585 | 3,597,714 | -0.13(-2.86%) |
Apr 10, 2024 | 5.090 | 5.235 | 4.640 | 4.720 | 6,434,969 | -0.70(-12.92%) |
Apr 09, 2024 | 5.450 | 5.530 | 5.340 | 5.420 | 2,184,913 | +0.05(+0.93%) |
Apr 08, 2024 | 5.550 | 5.640 | 5.350 | 5.370 | 2,232,648 | -0.08(-1.47%) |
Apr 05, 2024 | 5.550 | 5.640 | 5.435 | 5.450 | 1,559,715 | -0.18(-3.20%) |
Apr 04, 2024 | 5.770 | 5.860 | 5.540 | 5.630 | 2,112,777 | -0.03(-0.53%) |
Apr 03, 2024 | 5.680 | 5.750 | 5.495 | 5.660 | 2,610,271 | -0.10(-1.74%) |
Apr 02, 2024 | 5.770 | 5.850 | 5.660 | 5.760 | 3,428,776 | -0.18(-3.03%) |
Apr 01, 2024 | 6.620 | 6.640 | 5.900 | 5.940 | 4,097,887 | -0.56(-8.62%) |
Mar 28, 2024 | 6.870 | 6.900 | 6.455 | 6.500 | 3,047,383 | -0.36(-5.25%) |
Mar 27, 2024 | 6.490 | 6.875 | 6.390 | 6.860 | 2,466,504 | +0.41(+6.36%) |
Mar 26, 2024 | 6.780 | 6.820 | 6.440 | 6.450 | 2,610,721 | -0.27(-4.02%) |
Mar 25, 2024 | 7.230 | 7.320 | 6.700 | 6.720 | 2,591,126 | -0.50(-6.93%) |
Mar 22, 2024 | 7.540 | 7.590 | 7.200 | 7.220 | 1,768,014 | -0.31(-4.12%) |
Mar 21, 2024 | 6.990 | 7.700 | 6.970 | 7.530 | 3,791,120 | +0.56(+8.03%) |
Mar 20, 2024 | 6.570 | 7.005 | 6.475 | 6.970 | 2,708,710 | +0.40(+6.09%) |
Mar 19, 2024 | 6.710 | 6.865 | 6.430 | 6.570 | 2,727,764 | -0.27(-3.95%) |
Mar 18, 2024 | 7.280 | 7.355 | 6.830 | 6.840 | 2,940,784 | -0.42(-5.79%) |
Mar 15, 2024 | 6.820 | 7.285 | 6.820 | 7.260 | 4,541,138 | +0.41(+5.99%) |
Mar 14, 2024 | 7.120 | 7.140 | 6.660 | 6.850 | 4,124,127 | -0.30(-4.20%) |
Mar 13, 2024 | 7.360 | 7.580 | 7.140 | 7.150 | 2,779,934 | -0.26(-3.51%) |
Mar 12, 2024 | 7.810 | 7.870 | 7.285 | 7.410 | 1,805,790 | -0.43(-5.48%) |
Mar 11, 2024 | 7.750 | 7.940 | 7.715 | 7.840 | 1,783,228 | +0.05(+0.64%) |
Mar 08, 2024 | 7.780 | 8.020 | 7.680 | 7.790 | 1,772,892 | +0.15(+1.96%) |
Mar 07, 2024 | 7.540 | 7.750 | 7.540 | 7.640 | 2,057,132 | +0.15(+2.00%) |
Mar 06, 2024 | 7.730 | 7.750 | 7.430 | 7.490 | 1,907,257 | -0.13(-1.71%) |
Mar 05, 2024 | 7.710 | 7.960 | 7.580 | 7.620 | 2,050,149 | -0.27(-3.42%) |
Mar 04, 2024 | 7.820 | 8.000 | 7.790 | 7.890 | 2,627,354 | +0.09(+1.15%) |
Mar 01, 2024 | 7.880 | 7.895 | 7.390 | 7.800 | 2,239,505 | -0.10(-1.27%) |
Feb 29, 2024 | 7.940 | 8.050 | 7.760 | 7.900 | 2,345,355 | +0.16(+2.07%) |
Feb 28, 2024 | 7.620 | 7.855 | 7.610 | 7.740 | 1,839,760 | -0.04(-0.51%) |
Feb 27, 2024 | 7.530 | 7.910 | 7.460 | 7.780 | 2,726,089 | +0.32(+4.29%) |
Feb 26, 2024 | 7.330 | 7.520 | 7.320 | 7.460 | 1,696,702 | +0.07(+0.95%) |
Feb 23, 2024 | 6.930 | 7.425 | 6.895 | 7.390 | 1,957,850 | +0.49(+7.10%) |
Feb 22, 2024 | 6.830 | 7.120 | 6.720 | 6.900 | 2,381,177 | +0.01(+0.15%) |
Feb 21, 2024 | 7.500 | 7.590 | 6.850 | 6.890 | 7,651,204 | -0.70(-9.22%) |
Feb 20, 2024 | 7.600 | 7.810 | 7.530 | 7.590 | 1,916,995 | -0.28(-3.56%) |
Feb 16, 2024 | 7.780 | 7.990 | 7.590 | 7.870 | 2,265,808 | -0.03(-0.38%) |
Feb 15, 2024 | 7.670 | 8.005 | 7.640 | 7.900 | 2,132,208 | +0.25(+3.27%) |
Feb 14, 2024 | 7.760 | 7.820 | 7.450 | 7.650 | 2,365,097 | +0.11(+1.46%) |
Feb 13, 2024 | 7.700 | 7.830 | 7.430 | 7.540 | 3,745,653 | -0.64(-7.82%) |
Feb 12, 2024 | 7.800 | 8.210 | 7.770 | 8.180 | 3,479,008 | +0.48(+6.23%) |
Feb 09, 2024 | 7.730 | 7.860 | 7.500 | 7.700 | 1,959,697 | +0.04(+0.52%) |
Feb 08, 2024 | 7.340 | 7.770 | 7.200 | 7.660 | 3,970,589 | +0.31(+4.22%) |
Feb 07, 2024 | 7.610 | 7.730 | 7.290 | 7.350 | 4,313,481 | -0.27(-3.54%) |
Feb 06, 2024 | 6.570 | 7.695 | 6.530 | 7.620 | 5,648,795 | +1.06(+16.16%) |
Feb 05, 2024 | 6.910 | 7.275 | 6.510 | 6.560 | 3,310,752 | -0.44(-6.29%) |
Feb 02, 2024 | 7.270 | 7.970 | 6.710 | 7.000 | 8,283,263 | +0.17(+2.49%) |