Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 8.990 | 9.175 | 8.480 | 8.600 | 1,031,368 | -0.47(-5.18%) |
Apr 18, 2024 | 9.350 | 9.440 | 9.060 | 9.070 | 823,153 | -0.28(-2.99%) |
Apr 17, 2024 | 9.300 | 9.510 | 9.130 | 9.350 | 944,614 | +0.08(+0.86%) |
Apr 16, 2024 | 8.910 | 9.390 | 8.910 | 9.270 | 1,111,710 | +0.15(+1.64%) |
Apr 15, 2024 | 9.760 | 9.760 | 9.070 | 9.120 | 1,560,427 | -0.59(-6.08%) |
Apr 12, 2024 | 10.43 | 10.45 | 9.534 | 9.710 | 1,413,461 | -0.80(-7.61%) |
Apr 11, 2024 | 10.30 | 10.55 | 9.859 | 10.51 | 1,476,639 | +0.23(+2.24%) |
Apr 10, 2024 | 10.46 | 10.49 | 10.02 | 10.28 | 1,539,150 | -0.44(-4.10%) |
Apr 09, 2024 | 10.90 | 11.35 | 10.34 | 10.72 | 2,416,156 | -0.11(-1.02%) |
Apr 08, 2024 | 10.74 | 11.15 | 10.21 | 10.83 | 1,636,064 | +0.27(+2.56%) |
Apr 05, 2024 | 10.75 | 11.16 | 10.44 | 10.56 | 1,630,692 | -0.31(-2.85%) |
Apr 04, 2024 | 10.73 | 11.39 | 10.72 | 10.87 | 2,351,118 | +0.01(+0.09%) |
Apr 03, 2024 | 9.810 | 10.90 | 9.710 | 10.86 | 2,875,101 | +0.94(+9.48%) |
Apr 02, 2024 | 10.00 | 10.02 | 9.460 | 9.920 | 1,575,064 | -0.41(-3.97%) |
Apr 01, 2024 | 9.700 | 10.58 | 9.390 | 10.33 | 3,235,717 | +0.56(+5.73%) |
Mar 28, 2024 | 9.910 | 9.910 | 9.640 | 9.770 | 1,764,579 | -0.11(-1.11%) |
Mar 27, 2024 | 9.190 | 9.890 | 9.180 | 9.880 | 1,474,744 | +0.73(+7.98%) |
Mar 26, 2024 | 9.800 | 9.916 | 9.100 | 9.150 | 2,328,653 | -0.60(-6.15%) |
Mar 25, 2024 | 9.650 | 10.13 | 9.610 | 9.750 | 1,989,090 | +0.28(+2.96%) |
Mar 22, 2024 | 10.20 | 10.23 | 9.440 | 9.470 | 2,591,462 | -0.77(-7.52%) |
Mar 21, 2024 | 11.20 | 12.29 | 10.05 | 10.24 | 6,930,103 | -0.81(-7.33%) |
Mar 20, 2024 | 10.51 | 11.47 | 10.49 | 11.05 | 2,890,853 | +0.23(+2.13%) |
Mar 19, 2024 | 11.03 | 11.22 | 10.28 | 10.82 | 2,591,531 | -0.56(-4.92%) |
Mar 18, 2024 | 11.54 | 11.56 | 10.26 | 11.38 | 4,717,123 | +0.60(+5.57%) |
Mar 15, 2024 | 9.970 | 11.29 | 9.820 | 10.78 | 5,492,212 | +0.76(+7.58%) |
Mar 14, 2024 | 10.30 | 10.79 | 9.390 | 10.02 | 4,529,768 | +0.18(+1.83%) |
Mar 13, 2024 | 9.640 | 10.03 | 9.530 | 9.840 | 1,983,916 | +0.24(+2.50%) |
Mar 12, 2024 | 9.660 | 9.820 | 9.420 | 9.600 | 1,539,284 | +0.22(+2.35%) |
Mar 11, 2024 | 10.21 | 10.32 | 9.350 | 9.380 | 1,958,925 | -0.83(-8.13%) |
Mar 08, 2024 | 10.31 | 11.33 | 9.990 | 10.21 | 2,638,524 | -0.02(-0.20%) |
Mar 07, 2024 | 10.21 | 10.85 | 10.12 | 10.23 | 1,986,002 | -0.29(-2.71%) |
Mar 06, 2024 | 10.00 | 11.20 | 9.920 | 10.52 | 3,281,949 | +0.51(+5.04%) |
Mar 05, 2024 | 10.50 | 10.84 | 9.850 | 10.01 | 3,131,145 | -0.89(-8.17%) |
Mar 04, 2024 | 11.15 | 11.38 | 10.41 | 10.90 | 2,835,994 | -0.22(-1.98%) |
Mar 01, 2024 | 11.27 | 11.43 | 10.60 | 11.12 | 3,241,724 | -0.04(-0.36%) |
Feb 29, 2024 | 11.85 | 12.65 | 11.07 | 11.16 | 6,861,488 | -0.67(-5.66%) |
Feb 28, 2024 | 11.79 | 11.99 | 10.91 | 11.83 | 5,411,540 | +0.22(+1.89%) |
Feb 27, 2024 | 10.16 | 11.84 | 9.400 | 11.61 | 10,960,296 | +2.08(+21.83%) |
Feb 26, 2024 | 8.720 | 9.740 | 8.700 | 9.530 | 5,302,229 | +0.91(+10.56%) |
Feb 23, 2024 | 8.660 | 8.800 | 8.000 | 8.620 | 4,874,033 | -0.27(-3.04%) |
Feb 22, 2024 | 9.700 | 9.750 | 8.750 | 8.890 | 7,674,734 | -0.35(-3.79%) |
Feb 21, 2024 | 9.760 | 10.22 | 8.570 | 9.240 | 6,190,626 | -1.10(-10.64%) |
Feb 20, 2024 | 10.90 | 11.00 | 8.900 | 10.34 | 12,863,804 | -2.61(-20.15%) |
Feb 16, 2024 | 10.00 | 14.28 | 9.850 | 12.95 | 44,265,544 | +3.45(+36.32%) |
Feb 15, 2024 | 12.44 | 12.70 | 9.190 | 9.500 | 46,987,108 | +3.14(+49.37%) |
Feb 14, 2024 | 6.150 | 6.360 | 5.920 | 6.360 | 2,426,316 | +0.39(+6.53%) |
Feb 13, 2024 | 6.190 | 6.340 | 5.860 | 5.970 | 1,761,205 | -0.67(-10.09%) |
Feb 12, 2024 | 5.920 | 7.140 | 5.894 | 6.640 | 3,895,236 | +0.78(+13.31%) |
Feb 09, 2024 | 5.770 | 5.880 | 5.720 | 5.860 | 412,241 | +0.12(+2.09%) |
Feb 08, 2024 | 5.630 | 5.805 | 5.580 | 5.740 | 413,367 | +0.09(+1.59%) |
Feb 07, 2024 | 5.880 | 5.880 | 5.585 | 5.650 | 304,676 | -0.12(-2.08%) |
Feb 06, 2024 | 5.310 | 5.770 | 5.260 | 5.770 | 500,914 | +0.45(+8.46%) |
Feb 05, 2024 | 5.660 | 5.660 | 5.310 | 5.320 | 519,177 | -0.34(-6.01%) |
Feb 02, 2024 | 5.420 | 5.730 | 5.340 | 5.660 | 559,280 | +0.13(+2.35%) |