Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.04 | 10.19 | 9.650 | 10.06 | 9,525,135 | +0.37(+3.82%) |
Apr 29, 2024 | 10.13 | 10.18 | 9.420 | 9.690 | 13,827,630 | -0.83(-7.89%) |
Apr 26, 2024 | 10.91 | 11.27 | 10.35 | 10.52 | 11,793,777 | -0.51(-4.62%) |
Apr 25, 2024 | 10.90 | 11.41 | 10.81 | 11.03 | 16,006,207 | +0.66(+6.36%) |
Apr 24, 2024 | 9.960 | 10.44 | 9.830 | 10.37 | 11,450,968 | +0.30(+2.98%) |
Apr 23, 2024 | 10.23 | 10.26 | 9.490 | 10.07 | 20,029,648 | -0.32(-3.08%) |
Apr 22, 2024 | 10.53 | 10.94 | 10.03 | 10.39 | 9,628,395 | -0.41(-3.80%) |
Apr 19, 2024 | 10.68 | 11.38 | 10.19 | 10.80 | 14,501,999 | +0.28(+2.66%) |
Apr 18, 2024 | 10.20 | 10.57 | 10.01 | 10.52 | 15,589,671 | +0.44(+4.37%) |
Apr 17, 2024 | 9.590 | 10.13 | 9.531 | 10.08 | 15,713,923 | +0.31(+3.17%) |
Apr 16, 2024 | 9.750 | 9.930 | 9.475 | 9.770 | 15,142,627 | +0.26(+2.73%) |
Apr 15, 2024 | 8.890 | 9.720 | 8.870 | 9.510 | 18,090,120 | +0.53(+5.90%) |
Apr 12, 2024 | 8.280 | 9.190 | 8.190 | 8.980 | 18,605,746 | +0.88(+10.86%) |
Apr 11, 2024 | 8.190 | 8.521 | 8.030 | 8.100 | 17,099,210 | -0.42(-4.93%) |
Apr 10, 2024 | 8.740 | 8.845 | 8.460 | 8.520 | 19,753,476 | +0.47(+5.84%) |
Apr 09, 2024 | 8.300 | 8.400 | 8.013 | 8.050 | 11,875,004 | -0.33(-3.94%) |
Apr 08, 2024 | 8.350 | 8.630 | 8.330 | 8.380 | 10,817,898 | -0.06(-0.71%) |
Apr 05, 2024 | 8.800 | 9.095 | 8.170 | 8.440 | 17,952,028 | -0.18(-2.09%) |
Apr 04, 2024 | 7.980 | 8.695 | 7.825 | 8.620 | 16,804,280 | +0.42(+5.12%) |
Apr 03, 2024 | 8.480 | 8.600 | 8.110 | 8.200 | 14,384,005 | -0.09(-1.09%) |
Apr 02, 2024 | 7.980 | 8.380 | 7.950 | 8.290 | 22,152,504 | +0.76(+10.09%) |
Apr 01, 2024 | 7.340 | 7.870 | 7.340 | 7.530 | 19,290,092 | +0.24(+3.29%) |
Mar 28, 2024 | 7.240 | 7.209 | 7.205 | 7.290 | 14,650,303 | +0.01(+0.14%) |
Mar 27, 2024 | 7.620 | 7.900 | 7.280 | 7.280 | 12,373,758 | -0.53(-6.79%) |
Mar 26, 2024 | 7.550 | 7.825 | 7.380 | 7.810 | 11,158,802 | +0.00(+0.00%) |
Mar 25, 2024 | 7.670 | 7.870 | 7.390 | 7.810 | 11,242,758 | +0.20(+2.63%) |
Mar 22, 2024 | 7.260 | 7.620 | 7.190 | 7.610 | 10,090,089 | +0.39(+5.40%) |
Mar 21, 2024 | 6.960 | 7.239 | 6.700 | 7.220 | 13,251,505 | +0.03(+0.42%) |
Mar 20, 2024 | 7.640 | 7.860 | 7.120 | 7.190 | 13,150,180 | -0.35(-4.64%) |
Mar 19, 2024 | 7.880 | 7.970 | 7.340 | 7.540 | 11,327,784 | -0.24(-3.13%) |
Mar 18, 2024 | 7.308 | 7.794 | 7.228 | 7.784 | 11,618,766 | +0.42(+5.65%) |
Mar 15, 2024 | 7.486 | 7.583 | 7.099 | 7.367 | 12,640,278 | -0.08(-1.07%) |
Mar 14, 2024 | 6.961 | 7.744 | 6.881 | 7.446 | 19,777,038 | +0.58(+8.37%) |
Mar 13, 2024 | 7.030 | 7.119 | 6.767 | 6.871 | 10,892,130 | -0.19(-2.67%) |
Mar 12, 2024 | 6.941 | 7.218 | 6.901 | 7.060 | 14,459,379 | +0.14(+2.01%) |
Mar 11, 2024 | 6.524 | 6.980 | 6.356 | 6.921 | 15,842,090 | +0.43(+6.56%) |
Mar 08, 2024 | 6.267 | 6.703 | 5.993 | 6.495 | 19,541,218 | -0.03(-0.46%) |
Mar 07, 2024 | 6.247 | 6.524 | 6.187 | 6.524 | 14,222,836 | +0.26(+4.11%) |
Mar 06, 2024 | 6.157 | 6.411 | 6.108 | 6.267 | 14,824,637 | -0.12(-1.86%) |
Mar 05, 2024 | 6.267 | 6.524 | 6.014 | 6.386 | 21,199,244 | +0.25(+4.04%) |
Mar 04, 2024 | 5.691 | 6.276 | 5.672 | 6.138 | 21,662,342 | +0.14(+2.31%) |
Mar 01, 2024 | 6.495 | 6.495 | 5.751 | 5.999 | 22,262,746 | -0.63(-9.57%) |
Feb 29, 2024 | 5.850 | 6.653 | 5.791 | 6.633 | 29,451,878 | +0.56(+9.14%) |
Feb 28, 2024 | 5.969 | 6.138 | 5.746 | 6.078 | 25,203,432 | +0.23(+3.90%) |
Feb 27, 2024 | 6.524 | 6.723 | 5.781 | 5.850 | 46,634,696 | -1.21(-17.13%) |
Feb 26, 2024 | 7.694 | 7.744 | 7.000 | 7.060 | 21,197,630 | -0.62(-8.13%) |
Feb 23, 2024 | 7.744 | 7.853 | 7.486 | 7.684 | 12,717,147 | -0.13(-1.65%) |
Feb 22, 2024 | 8.180 | 8.329 | 7.585 | 7.813 | 17,196,970 | -0.46(-5.52%) |
Feb 21, 2024 | 8.379 | 8.558 | 8.141 | 8.269 | 10,914,629 | +0.00(+0.00%) |
Feb 20, 2024 | 8.220 | 8.458 | 7.893 | 8.269 | 14,094,024 | +0.22(+2.71%) |
Feb 16, 2024 | 8.200 | 8.339 | 7.803 | 8.051 | 18,303,850 | +0.03(+0.37%) |
Feb 15, 2024 | 8.379 | 8.475 | 7.912 | 8.022 | 19,008,992 | -0.59(-6.80%) |
Feb 14, 2024 | 8.993 | 9.172 | 8.517 | 8.607 | 15,285,433 | -0.78(-8.34%) |
Feb 13, 2024 | 9.023 | 9.608 | 8.944 | 9.390 | 18,212,336 | +1.18(+14.37%) |
Feb 12, 2024 | 8.785 | 8.924 | 8.200 | 8.210 | 15,485,198 | -0.60(-6.86%) |
Feb 09, 2024 | 9.231 | 9.340 | 8.736 | 8.815 | 12,611,943 | -0.58(-6.12%) |
Feb 08, 2024 | 9.677 | 9.787 | 9.221 | 9.390 | 10,875,668 | -0.35(-3.56%) |
Feb 07, 2024 | 9.271 | 9.757 | 9.271 | 9.737 | 8,858,786 | +0.50(+5.36%) |
Feb 06, 2024 | 9.796 | 10.04 | 9.231 | 9.241 | 11,490,747 | -0.44(-4.51%) |
Feb 05, 2024 | 10.08 | 10.35 | 9.558 | 9.677 | 11,964,002 | -0.14(-1.41%) |
Feb 02, 2024 | 9.826 | 10.20 | 9.677 | 9.816 | 13,129,194 | +0.32(+3.34%) |