Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.680 | 9.040 | 8.270 | 8.330 | 35,137,736 | -1.03(-11.00%) |
Apr 29, 2024 | 8.870 | 9.760 | 8.540 | 9.360 | 83,218,848 | +2.21(+30.91%) |
Apr 26, 2024 | 7.220 | 7.490 | 6.995 | 7.150 | 28,773,474 | -0.19(-2.59%) |
Apr 25, 2024 | 6.400 | 7.375 | 6.350 | 7.340 | 32,753,476 | +0.68(+10.21%) |
Apr 24, 2024 | 6.740 | 7.110 | 6.330 | 6.660 | 48,443,724 | +1.27(+23.56%) |
Apr 23, 2024 | 5.280 | 5.565 | 5.121 | 5.390 | 31,237,684 | +0.20(+3.85%) |
Apr 22, 2024 | 5.080 | 5.367 | 4.940 | 5.190 | 30,476,954 | -0.38(-6.82%) |
Apr 19, 2024 | 5.710 | 5.860 | 5.505 | 5.570 | 20,748,916 | -0.22(-3.80%) |
Apr 18, 2024 | 5.900 | 5.975 | 5.700 | 5.790 | 29,849,696 | -0.45(-7.21%) |
Apr 17, 2024 | 6.410 | 6.475 | 6.100 | 6.240 | 19,560,058 | -0.14(-2.19%) |
Apr 16, 2024 | 6.360 | 6.470 | 6.100 | 6.380 | 20,682,488 | -0.37(-5.48%) |
Apr 15, 2024 | 7.520 | 7.560 | 6.730 | 6.750 | 25,185,850 | -0.84(-11.07%) |
Apr 12, 2024 | 7.710 | 7.850 | 7.530 | 7.590 | 14,603,330 | -0.34(-4.29%) |
Apr 11, 2024 | 7.750 | 8.037 | 7.380 | 7.930 | 20,332,064 | +0.26(+3.39%) |
Apr 10, 2024 | 7.810 | 7.970 | 7.510 | 7.670 | 30,438,230 | -0.48(-5.89%) |
Apr 09, 2024 | 7.800 | 8.360 | 7.700 | 8.150 | 24,219,526 | +0.34(+4.35%) |
Apr 08, 2024 | 7.490 | 7.930 | 7.350 | 7.810 | 17,497,692 | +0.70(+9.85%) |
Apr 05, 2024 | 7.490 | 7.640 | 6.720 | 7.110 | 33,961,712 | -0.56(-7.30%) |
Apr 04, 2024 | 7.580 | 8.210 | 7.395 | 7.670 | 24,432,778 | +0.23(+3.09%) |
Apr 03, 2024 | 7.060 | 7.470 | 7.000 | 7.440 | 11,094,327 | +0.15(+2.06%) |
Apr 02, 2024 | 7.110 | 7.380 | 7.000 | 7.290 | 20,933,516 | -0.79(-9.78%) |
Apr 01, 2024 | 8.150 | 8.180 | 7.730 | 8.080 | 11,170,945 | -0.03(-0.37%) |
Mar 28, 2024 | 8.230 | 8.375 | 8.080 | 8.110 | 10,536,028 | -0.29(-3.45%) |
Mar 27, 2024 | 8.530 | 8.545 | 8.140 | 8.400 | 12,659,058 | +0.13(+1.57%) |
Mar 26, 2024 | 8.320 | 8.720 | 8.240 | 8.270 | 19,898,728 | +0.35(+4.42%) |
Mar 25, 2024 | 7.650 | 8.090 | 7.650 | 7.920 | 10,815,595 | +0.13(+1.67%) |
Mar 22, 2024 | 7.510 | 7.820 | 7.485 | 7.790 | 11,339,613 | -0.15(-1.89%) |
Mar 21, 2024 | 8.180 | 8.300 | 7.860 | 7.940 | 11,945,888 | -0.20(-2.46%) |
Mar 20, 2024 | 7.960 | 8.180 | 7.804 | 8.140 | 13,863,573 | +0.29(+3.69%) |
Mar 19, 2024 | 7.900 | 7.940 | 7.570 | 7.850 | 13,237,992 | -0.17(-2.13%) |
Mar 18, 2024 | 7.764 | 8.081 | 7.486 | 8.021 | 21,274,068 | +0.69(+9.46%) |
Mar 15, 2024 | 7.308 | 7.437 | 7.140 | 7.328 | 12,734,680 | +0.06(+0.82%) |
Mar 14, 2024 | 7.615 | 7.853 | 7.124 | 7.269 | 25,157,274 | -0.48(-6.14%) |
Mar 13, 2024 | 7.991 | 8.199 | 7.724 | 7.744 | 21,423,874 | -0.57(-6.90%) |
Mar 12, 2024 | 8.328 | 8.442 | 7.952 | 8.318 | 14,137,889 | -0.01(-0.12%) |
Mar 11, 2024 | 8.160 | 8.685 | 8.130 | 8.328 | 13,112,473 | +0.17(+2.06%) |
Mar 08, 2024 | 8.605 | 8.685 | 8.110 | 8.160 | 17,546,730 | -0.24(-2.83%) |
Mar 07, 2024 | 8.091 | 8.492 | 8.051 | 8.397 | 17,682,124 | +0.14(+1.68%) |
Mar 06, 2024 | 8.487 | 8.596 | 8.054 | 8.259 | 19,806,382 | -0.30(-3.47%) |
Mar 05, 2024 | 8.714 | 8.833 | 8.328 | 8.556 | 16,905,288 | -0.53(-5.88%) |
Mar 04, 2024 | 9.883 | 9.952 | 8.982 | 9.091 | 22,585,804 | -1.09(-10.70%) |
Mar 01, 2024 | 10.02 | 10.33 | 9.873 | 10.18 | 10,072,634 | +0.05(+0.49%) |
Feb 29, 2024 | 10.31 | 10.38 | 9.873 | 10.13 | 11,550,468 | -0.02(-0.20%) |
Feb 28, 2024 | 10.02 | 10.39 | 9.883 | 10.15 | 13,710,497 | +0.17(+1.69%) |
Feb 27, 2024 | 10.30 | 10.42 | 9.865 | 9.982 | 14,390,283 | +0.02(+0.20%) |
Feb 26, 2024 | 9.417 | 10.13 | 9.417 | 9.962 | 15,383,204 | +0.55(+5.89%) |
Feb 23, 2024 | 9.665 | 9.823 | 9.388 | 9.408 | 10,933,178 | -0.40(-4.04%) |
Feb 22, 2024 | 9.576 | 9.883 | 9.368 | 9.804 | 13,698,669 | +0.18(+1.85%) |
Feb 21, 2024 | 9.516 | 9.972 | 9.417 | 9.625 | 12,773,209 | +0.07(+0.73%) |
Feb 20, 2024 | 9.744 | 9.913 | 9.210 | 9.556 | 15,530,143 | -0.47(-4.64%) |
Feb 16, 2024 | 10.21 | 10.26 | 9.823 | 10.02 | 19,137,528 | -0.04(-0.39%) |
Feb 15, 2024 | 9.249 | 10.10 | 9.219 | 10.06 | 22,380,958 | +0.84(+9.13%) |
Feb 14, 2024 | 8.952 | 9.229 | 8.830 | 9.219 | 12,041,954 | +0.35(+3.91%) |
Feb 13, 2024 | 8.873 | 9.110 | 8.734 | 8.873 | 14,669,816 | -0.30(-3.24%) |
Feb 12, 2024 | 9.487 | 9.665 | 9.110 | 9.170 | 14,978,822 | -0.42(-4.34%) |
Feb 09, 2024 | 9.348 | 9.625 | 9.289 | 9.586 | 13,111,510 | +0.30(+3.20%) |
Feb 08, 2024 | 9.249 | 9.447 | 9.002 | 9.289 | 13,431,708 | +0.13(+1.41%) |
Feb 07, 2024 | 9.210 | 9.309 | 8.794 | 9.160 | 16,854,790 | +0.20(+2.21%) |
Feb 06, 2024 | 8.407 | 9.071 | 8.407 | 8.962 | 14,295,110 | +0.28(+3.19%) |
Feb 05, 2024 | 8.912 | 8.942 | 8.239 | 8.685 | 21,001,046 | -0.51(-5.50%) |
Feb 02, 2024 | 8.972 | 9.244 | 8.764 | 9.190 | 14,906,163 | -0.06(-0.64%) |