Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8.150 | 8.270 | 7.890 | 7.940 | 7,202,197 | +0.24(+3.12%) |
Apr 23, 2024 | 7.560 | 7.920 | 7.550 | 7.700 | 5,001,569 | +0.10(+1.32%) |
Apr 22, 2024 | 7.460 | 7.790 | 7.205 | 7.600 | 3,943,668 | +0.25(+3.40%) |
Apr 19, 2024 | 7.300 | 7.440 | 7.135 | 7.350 | 4,013,546 | -0.05(-0.68%) |
Apr 18, 2024 | 7.350 | 7.580 | 7.270 | 7.400 | 2,860,749 | -0.07(-0.94%) |
Apr 17, 2024 | 7.640 | 7.710 | 7.430 | 7.470 | 3,507,223 | -0.10(-1.32%) |
Apr 16, 2024 | 7.610 | 7.770 | 7.510 | 7.570 | 3,843,496 | -0.22(-2.82%) |
Apr 15, 2024 | 8.410 | 8.458 | 7.770 | 7.790 | 5,142,502 | -0.62(-7.37%) |
Apr 12, 2024 | 8.800 | 8.925 | 8.315 | 8.410 | 3,428,261 | -0.51(-5.72%) |
Apr 11, 2024 | 8.650 | 8.940 | 8.500 | 8.920 | 3,148,445 | +0.34(+3.96%) |
Apr 10, 2024 | 8.610 | 8.778 | 8.410 | 8.580 | 3,745,884 | -0.51(-5.61%) |
Apr 09, 2024 | 9.000 | 9.220 | 8.950 | 9.090 | 2,590,808 | +0.09(+1.00%) |
Apr 08, 2024 | 8.910 | 9.120 | 8.790 | 9.000 | 3,126,464 | +0.13(+1.47%) |
Apr 05, 2024 | 8.530 | 8.940 | 8.410 | 8.870 | 3,413,364 | +0.14(+1.60%) |
Apr 04, 2024 | 9.020 | 9.330 | 8.710 | 8.730 | 4,721,675 | -0.20(-2.24%) |
Apr 03, 2024 | 8.850 | 9.350 | 8.723 | 8.930 | 6,046,827 | +0.16(+1.82%) |
Apr 02, 2024 | 8.960 | 9.000 | 8.670 | 8.770 | 6,842,727 | -0.60(-6.40%) |
Apr 01, 2024 | 9.980 | 9.980 | 9.330 | 9.370 | 6,615,840 | -0.60(-6.02%) |
Mar 28, 2024 | 10.10 | 10.07 | 9.940 | 9.970 | 5,441,962 | -0.20(-1.97%) |
Mar 27, 2024 | 10.35 | 10.42 | 10.07 | 10.17 | 3,997,225 | -0.15(-1.45%) |
Mar 26, 2024 | 10.61 | 10.89 | 10.31 | 10.32 | 5,065,517 | -0.21(-1.99%) |
Mar 25, 2024 | 10.51 | 10.91 | 10.41 | 10.53 | 3,829,681 | +0.04(+0.38%) |
Mar 22, 2024 | 10.51 | 10.79 | 10.29 | 10.49 | 3,695,422 | -0.16(-1.50%) |
Mar 21, 2024 | 11.20 | 11.45 | 10.26 | 10.65 | 8,037,868 | -0.42(-3.79%) |
Mar 20, 2024 | 10.57 | 11.18 | 10.28 | 11.07 | 5,417,470 | +0.32(+2.98%) |
Mar 19, 2024 | 10.94 | 11.18 | 10.45 | 10.75 | 6,458,662 | -0.67(-5.87%) |
Mar 18, 2024 | 11.76 | 12.35 | 11.17 | 11.42 | 11,364,906 | +0.20(+1.78%) |
Mar 15, 2024 | 10.71 | 11.53 | 10.60 | 11.22 | 11,301,499 | +0.44(+4.08%) |
Mar 14, 2024 | 11.27 | 11.87 | 10.45 | 10.78 | 10,138,667 | -0.20(-1.82%) |
Mar 13, 2024 | 10.60 | 11.37 | 10.38 | 10.98 | 7,234,423 | +0.44(+4.17%) |
Mar 12, 2024 | 10.40 | 10.68 | 10.16 | 10.54 | 4,914,478 | +0.17(+1.64%) |
Mar 11, 2024 | 11.35 | 11.55 | 10.27 | 10.37 | 5,546,154 | -0.82(-7.33%) |
Mar 08, 2024 | 11.40 | 12.34 | 10.88 | 11.19 | 6,245,212 | +0.04(+0.36%) |
Mar 07, 2024 | 11.40 | 11.57 | 10.74 | 11.15 | 6,012,841 | -0.17(-1.50%) |
Mar 06, 2024 | 12.11 | 12.13 | 11.21 | 11.32 | 5,195,097 | -0.59(-4.95%) |
Mar 05, 2024 | 11.99 | 12.48 | 11.59 | 11.91 | 5,917,822 | -0.39(-3.17%) |
Mar 04, 2024 | 12.92 | 12.93 | 12.04 | 12.30 | 6,828,655 | -0.51(-3.98%) |
Mar 01, 2024 | 13.44 | 13.63 | 12.65 | 12.81 | 9,171,000 | -0.65(-4.83%) |
Feb 29, 2024 | 13.50 | 14.12 | 13.00 | 13.46 | 7,568,722 | +0.52(+4.02%) |
Feb 28, 2024 | 13.84 | 14.16 | 12.55 | 12.94 | 12,978,405 | -2.58(-16.62%) |
Feb 27, 2024 | 15.46 | 15.74 | 14.82 | 15.52 | 12,907,722 | +0.76(+5.15%) |
Feb 26, 2024 | 13.87 | 14.80 | 13.57 | 14.76 | 8,158,091 | +1.39(+10.40%) |
Feb 23, 2024 | 14.92 | 14.98 | 13.17 | 13.37 | 10,319,500 | -1.63(-10.87%) |
Feb 22, 2024 | 12.98 | 15.32 | 12.85 | 15.00 | 21,412,306 | +2.63(+21.26%) |
Feb 21, 2024 | 12.20 | 12.60 | 11.60 | 12.37 | 6,070,076 | -0.22(-1.75%) |
Feb 20, 2024 | 13.05 | 13.08 | 11.92 | 12.59 | 8,408,834 | -0.56(-4.26%) |
Feb 16, 2024 | 12.15 | 13.71 | 12.07 | 13.15 | 16,680,000 | +0.72(+5.79%) |
Feb 15, 2024 | 12.58 | 12.92 | 11.19 | 12.43 | 21,700,498 | +1.51(+13.83%) |
Feb 14, 2024 | 10.12 | 11.04 | 9.880 | 10.92 | 5,927,564 | +1.12(+11.49%) |
Feb 13, 2024 | 10.08 | 10.26 | 9.630 | 9.795 | 5,570,776 | -1.14(-10.47%) |
Feb 12, 2024 | 10.13 | 11.04 | 10.03 | 10.94 | 4,381,822 | +0.85(+8.42%) |
Feb 09, 2024 | 10.08 | 10.18 | 9.824 | 10.09 | 3,087,051 | +0.19(+1.92%) |
Feb 08, 2024 | 9.130 | 10.06 | 9.040 | 9.900 | 4,247,513 | +0.77(+8.43%) |
Feb 07, 2024 | 9.490 | 9.490 | 9.060 | 9.130 | 2,706,764 | -0.35(-3.69%) |
Feb 06, 2024 | 9.100 | 9.490 | 8.880 | 9.480 | 2,682,931 | +0.35(+3.83%) |
Feb 05, 2024 | 9.100 | 9.175 | 8.675 | 9.130 | 3,151,278 | -0.16(-1.72%) |
Feb 02, 2024 | 9.240 | 9.390 | 8.800 | 9.290 | 4,646,073 | -0.26(-2.72%) |