Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.780 | 5.780 | 5.340 | 5.450 | 2,777,757 | -0.29(-5.05%) |
Apr 23, 2024 | 5.850 | 5.960 | 5.710 | 5.740 | 1,764,302 | -0.11(-1.88%) |
Apr 22, 2024 | 5.770 | 5.935 | 5.705 | 5.850 | 1,098,084 | +0.13(+2.27%) |
Apr 19, 2024 | 5.730 | 5.910 | 5.575 | 5.720 | 946,782 | -0.08(-1.38%) |
Apr 18, 2024 | 5.970 | 6.020 | 5.775 | 5.800 | 972,749 | -0.19(-3.17%) |
Apr 17, 2024 | 6.240 | 6.340 | 5.940 | 5.990 | 1,313,925 | -0.16(-2.60%) |
Apr 16, 2024 | 6.230 | 6.360 | 6.113 | 6.150 | 792,112 | -0.17(-2.69%) |
Apr 15, 2024 | 6.330 | 6.490 | 6.190 | 6.320 | 1,547,751 | -0.05(-0.78%) |
Apr 12, 2024 | 6.650 | 6.700 | 6.250 | 6.370 | 1,409,832 | -0.32(-4.78%) |
Apr 11, 2024 | 6.740 | 6.845 | 6.520 | 6.690 | 1,966,022 | +0.02(+0.30%) |
Apr 10, 2024 | 6.840 | 6.840 | 6.430 | 6.670 | 3,591,112 | -0.19(-2.77%) |
Apr 09, 2024 | 7.020 | 7.260 | 6.815 | 6.860 | 755,109 | -0.10(-1.44%) |
Apr 08, 2024 | 7.070 | 7.150 | 6.935 | 6.960 | 534,602 | -0.08(-1.14%) |
Apr 05, 2024 | 6.840 | 7.130 | 6.650 | 7.040 | 715,668 | +0.09(+1.29%) |
Apr 04, 2024 | 7.090 | 7.170 | 6.920 | 6.950 | 1,082,096 | -0.03(-0.43%) |
Apr 03, 2024 | 6.970 | 7.150 | 6.850 | 6.980 | 1,253,836 | -0.06(-0.85%) |
Apr 02, 2024 | 7.340 | 7.340 | 7.000 | 7.040 | 1,051,661 | -0.27(-3.69%) |
Apr 01, 2024 | 7.710 | 7.770 | 7.240 | 7.310 | 1,069,182 | -0.40(-5.19%) |
Mar 28, 2024 | 7.740 | 7.767 | 7.765 | 7.710 | 776,017 | +0.04(+0.52%) |
Mar 27, 2024 | 7.110 | 8.060 | 7.110 | 7.670 | 1,104,260 | +0.10(+1.32%) |
Mar 26, 2024 | 7.860 | 7.950 | 7.540 | 7.570 | 988,583 | -0.12(-1.56%) |
Mar 25, 2024 | 8.020 | 8.115 | 7.690 | 7.690 | 625,928 | -0.19(-2.41%) |
Mar 22, 2024 | 7.950 | 8.140 | 7.830 | 7.880 | 952,364 | -0.21(-2.60%) |
Mar 21, 2024 | 7.880 | 8.410 | 7.720 | 8.090 | 1,030,133 | +0.33(+4.25%) |
Mar 20, 2024 | 7.410 | 7.840 | 7.340 | 7.760 | 1,001,618 | +0.28(+3.74%) |
Mar 19, 2024 | 7.130 | 7.520 | 7.110 | 7.480 | 1,334,903 | +0.30(+4.18%) |
Mar 18, 2024 | 7.430 | 7.460 | 7.140 | 7.180 | 1,165,154 | -0.31(-4.14%) |
Mar 15, 2024 | 7.680 | 7.805 | 7.462 | 7.490 | 2,331,988 | -0.04(-0.53%) |
Mar 14, 2024 | 8.090 | 8.110 | 7.485 | 7.530 | 1,008,598 | -0.62(-7.61%) |
Mar 13, 2024 | 7.710 | 8.390 | 7.710 | 8.150 | 1,177,570 | +0.40(+5.16%) |
Mar 12, 2024 | 8.010 | 8.065 | 7.680 | 7.750 | 978,075 | -0.24(-3.00%) |
Mar 11, 2024 | 8.590 | 8.720 | 7.970 | 7.990 | 1,118,908 | -0.67(-7.74%) |
Mar 08, 2024 | 8.860 | 9.030 | 8.604 | 8.660 | 651,171 | -0.05(-0.57%) |
Mar 07, 2024 | 8.630 | 8.940 | 8.580 | 8.710 | 947,021 | +0.10(+1.16%) |
Mar 06, 2024 | 8.230 | 8.650 | 8.100 | 8.610 | 1,189,565 | +0.57(+7.09%) |
Mar 05, 2024 | 8.070 | 8.160 | 7.800 | 8.040 | 1,424,519 | -0.15(-1.83%) |
Mar 04, 2024 | 7.930 | 8.200 | 7.585 | 8.190 | 1,108,440 | +0.32(+4.07%) |
Mar 01, 2024 | 7.650 | 8.010 | 7.575 | 7.870 | 1,333,268 | +0.31(+4.10%) |
Feb 29, 2024 | 7.980 | 8.060 | 7.530 | 7.560 | 1,301,959 | -0.23(-2.95%) |
Feb 28, 2024 | 8.210 | 8.270 | 7.780 | 7.790 | 1,274,919 | -0.52(-6.26%) |
Feb 27, 2024 | 8.210 | 8.330 | 8.080 | 8.310 | 1,771,191 | +0.29(+3.62%) |
Feb 26, 2024 | 7.850 | 8.130 | 7.810 | 8.020 | 843,247 | +0.08(+1.01%) |
Feb 23, 2024 | 8.150 | 8.238 | 7.735 | 7.940 | 999,403 | +0.08(+1.02%) |
Feb 22, 2024 | 7.880 | 8.050 | 7.655 | 7.860 | 1,299,706 | -0.02(-0.25%) |
Feb 21, 2024 | 8.180 | 8.280 | 7.805 | 7.880 | 1,552,071 | -0.40(-4.83%) |
Feb 20, 2024 | 8.150 | 8.295 | 7.980 | 8.280 | 1,438,955 | +0.08(+0.98%) |
Feb 16, 2024 | 8.800 | 8.990 | 8.060 | 8.200 | 1,281,630 | -0.54(-6.18%) |
Feb 15, 2024 | 8.330 | 8.820 | 8.290 | 8.740 | 1,471,050 | +0.49(+5.94%) |
Feb 14, 2024 | 8.110 | 8.320 | 7.860 | 8.250 | 1,230,963 | +0.26(+3.25%) |
Feb 13, 2024 | 8.490 | 8.570 | 7.795 | 7.990 | 1,356,346 | -0.87(-9.82%) |
Feb 12, 2024 | 8.430 | 8.895 | 8.305 | 8.860 | 1,027,915 | +0.38(+4.48%) |
Feb 09, 2024 | 8.340 | 8.645 | 8.280 | 8.480 | 739,839 | +0.18(+2.17%) |
Feb 08, 2024 | 8.230 | 8.550 | 8.100 | 8.300 | 834,067 | +0.02(+0.24%) |
Feb 07, 2024 | 8.650 | 8.650 | 8.270 | 8.280 | 686,838 | -0.39(-4.50%) |
Feb 06, 2024 | 8.320 | 8.680 | 8.205 | 8.670 | 730,687 | +0.41(+4.96%) |
Feb 05, 2024 | 8.320 | 8.480 | 8.230 | 8.260 | 732,091 | -0.23(-2.71%) |
Feb 02, 2024 | 8.550 | 8.550 | 8.260 | 8.490 | 790,517 | -0.11(-1.28%) |