Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.560 | 6.825 | 6.480 | 6.670 | 6,582,350 | -0.18(-2.63%) |
Apr 29, 2024 | 7.040 | 7.149 | 6.790 | 6.850 | 6,124,131 | -0.19(-2.70%) |
Apr 26, 2024 | 7.050 | 7.110 | 6.740 | 7.040 | 8,119,592 | +0.10(+1.44%) |
Apr 25, 2024 | 6.790 | 7.010 | 6.650 | 6.940 | 9,078,680 | +0.14(+2.06%) |
Apr 24, 2024 | 6.740 | 6.870 | 6.710 | 6.800 | 5,666,573 | -0.02(-0.29%) |
Apr 23, 2024 | 6.460 | 6.890 | 6.420 | 6.820 | 8,428,844 | +0.27(+4.12%) |
Apr 22, 2024 | 6.270 | 6.670 | 6.185 | 6.550 | 9,950,837 | -0.18(-2.67%) |
Apr 19, 2024 | 6.740 | 6.990 | 6.720 | 6.730 | 10,736,226 | -0.04(-0.59%) |
Apr 18, 2024 | 6.930 | 7.090 | 6.740 | 6.770 | 7,097,069 | -0.07(-1.02%) |
Apr 17, 2024 | 6.910 | 7.115 | 6.765 | 6.840 | 9,163,416 | +0.00(+0.00%) |
Apr 16, 2024 | 7.200 | 7.200 | 6.710 | 6.840 | 19,129,228 | -0.65(-8.68%) |
Apr 15, 2024 | 7.590 | 7.830 | 7.335 | 7.490 | 10,947,445 | -0.03(-0.40%) |
Apr 12, 2024 | 8.350 | 8.440 | 7.395 | 7.520 | 21,925,920 | -0.44(-5.53%) |
Apr 11, 2024 | 8.060 | 8.128 | 7.695 | 7.960 | 9,142,332 | +0.05(+0.63%) |
Apr 10, 2024 | 7.600 | 8.300 | 7.510 | 7.910 | 13,862,208 | -0.16(-1.98%) |
Apr 09, 2024 | 8.130 | 8.340 | 8.001 | 8.070 | 15,152,861 | +0.14(+1.77%) |
Apr 08, 2024 | 8.000 | 8.190 | 7.645 | 7.930 | 15,834,631 | +0.14(+1.80%) |
Apr 05, 2024 | 7.420 | 7.880 | 7.360 | 7.790 | 15,528,177 | +0.29(+3.87%) |
Apr 04, 2024 | 7.370 | 7.720 | 7.290 | 7.500 | 19,194,536 | -0.01(-0.13%) |
Apr 03, 2024 | 6.520 | 7.540 | 6.490 | 7.510 | 24,324,732 | +1.07(+16.61%) |
Apr 02, 2024 | 6.270 | 6.450 | 6.200 | 6.440 | 12,221,560 | +0.22(+3.54%) |
Apr 01, 2024 | 6.090 | 6.280 | 5.981 | 6.220 | 11,793,078 | +0.34(+5.78%) |
Mar 28, 2024 | 5.660 | 5.930 | 5.570 | 5.880 | 8,719,655 | +0.30(+5.38%) |
Mar 27, 2024 | 5.290 | 5.605 | 5.270 | 5.580 | 7,280,954 | +0.33(+6.29%) |
Mar 26, 2024 | 5.470 | 5.505 | 5.250 | 5.250 | 5,905,110 | -0.07(-1.32%) |
Mar 25, 2024 | 5.390 | 5.545 | 5.300 | 5.320 | 6,793,635 | -0.03(-0.56%) |
Mar 22, 2024 | 5.390 | 5.489 | 5.300 | 5.350 | 6,609,096 | -0.08(-1.47%) |
Mar 21, 2024 | 5.710 | 5.810 | 5.425 | 5.430 | 8,951,122 | -0.15(-2.69%) |
Mar 20, 2024 | 5.240 | 5.660 | 5.200 | 5.580 | 9,701,834 | +0.32(+6.08%) |
Mar 19, 2024 | 5.500 | 5.500 | 5.240 | 5.260 | 6,647,173 | -0.31(-5.57%) |
Mar 18, 2024 | 5.620 | 5.650 | 5.520 | 5.570 | 7,557,844 | -0.07(-1.24%) |
Mar 15, 2024 | 5.410 | 5.655 | 5.380 | 5.640 | 10,325,136 | +0.24(+4.44%) |
Mar 14, 2024 | 5.420 | 5.469 | 5.334 | 5.400 | 8,864,198 | -0.08(-1.46%) |
Mar 13, 2024 | 5.380 | 5.600 | 5.310 | 5.480 | 9,841,221 | +0.09(+1.76%) |
Mar 12, 2024 | 5.255 | 5.395 | 5.185 | 5.385 | 7,540,122 | -0.06(-1.10%) |
Mar 11, 2024 | 5.315 | 5.535 | 5.245 | 5.445 | 8,788,835 | +0.14(+2.64%) |
Mar 08, 2024 | 5.365 | 5.405 | 5.195 | 5.305 | 8,183,614 | +0.00(+0.00%) |
Mar 07, 2024 | 5.195 | 5.325 | 5.095 | 5.305 | 7,391,858 | +0.21(+4.12%) |
Mar 06, 2024 | 5.026 | 5.175 | 5.006 | 5.095 | 6,769,856 | +0.19(+3.87%) |
Mar 05, 2024 | 5.085 | 5.105 | 4.846 | 4.906 | 9,068,684 | -0.08(-1.60%) |
Mar 04, 2024 | 4.816 | 4.996 | 4.776 | 4.986 | 10,946,423 | +0.27(+5.72%) |
Mar 01, 2024 | 4.526 | 4.766 | 4.437 | 4.716 | 8,400,625 | +0.23(+5.12%) |
Feb 29, 2024 | 4.526 | 4.631 | 4.466 | 4.486 | 4,832,341 | +0.06(+1.35%) |
Feb 28, 2024 | 4.546 | 4.546 | 4.370 | 4.426 | 5,100,140 | -0.16(-3.49%) |
Feb 27, 2024 | 4.636 | 4.666 | 4.566 | 4.586 | 4,173,273 | -0.01(-0.22%) |
Feb 26, 2024 | 4.606 | 4.626 | 4.456 | 4.596 | 6,560,755 | -0.05(-1.08%) |
Feb 23, 2024 | 4.456 | 4.666 | 4.281 | 4.646 | 7,584,741 | +0.17(+3.79%) |
Feb 22, 2024 | 4.476 | 4.706 | 4.426 | 4.476 | 10,170,110 | +0.03(+0.67%) |
Feb 21, 2024 | 4.496 | 4.511 | 4.396 | 4.446 | 5,848,295 | -0.08(-1.77%) |
Feb 20, 2024 | 4.596 | 4.616 | 4.446 | 4.526 | 5,791,880 | -0.02(-0.44%) |
Feb 16, 2024 | 4.506 | 4.626 | 4.456 | 4.546 | 6,688,063 | +0.03(+0.66%) |
Feb 15, 2024 | 4.386 | 4.546 | 4.386 | 4.516 | 8,014,953 | +0.23(+5.36%) |
Feb 14, 2024 | 4.256 | 4.326 | 4.171 | 4.286 | 5,778,807 | +0.08(+1.90%) |
Feb 13, 2024 | 4.526 | 4.526 | 4.166 | 4.206 | 10,607,538 | -0.38(-8.28%) |
Feb 12, 2024 | 4.616 | 4.676 | 4.556 | 4.586 | 4,694,177 | +0.01(+0.22%) |
Feb 09, 2024 | 4.656 | 4.656 | 4.536 | 4.576 | 4,432,151 | -0.07(-1.51%) |
Feb 08, 2024 | 4.666 | 4.715 | 4.611 | 4.646 | 3,848,803 | -0.02(-0.43%) |
Feb 07, 2024 | 4.706 | 4.786 | 4.663 | 4.666 | 6,093,154 | -0.06(-1.27%) |
Feb 06, 2024 | 4.636 | 4.766 | 4.606 | 4.726 | 4,323,150 | +0.13(+2.83%) |
Feb 05, 2024 | 4.666 | 4.726 | 4.546 | 4.596 | 5,198,251 | -0.20(-4.17%) |
Feb 02, 2024 | 4.716 | 4.816 | 4.616 | 4.796 | 7,124,202 | -0.11(-2.24%) |