Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.090 | 4.130 | 3.930 | 3.940 | 2,527,904 | -0.16(-3.90%) |
May 21, 2024 | 4.010 | 4.175 | 3.890 | 4.100 | 7,348,709 | +0.03(+0.74%) |
May 20, 2024 | 4.380 | 4.393 | 4.050 | 4.070 | 4,833,689 | -0.31(-7.08%) |
May 17, 2024 | 4.560 | 4.560 | 4.370 | 4.380 | 4,134,555 | -0.22(-4.78%) |
May 16, 2024 | 4.600 | 4.670 | 4.515 | 4.600 | 2,931,939 | -0.01(-0.22%) |
May 15, 2024 | 4.740 | 4.835 | 4.475 | 4.610 | 4,450,234 | -0.07(-1.50%) |
May 14, 2024 | 4.630 | 4.800 | 4.605 | 4.680 | 4,275,620 | +0.11(+2.41%) |
May 13, 2024 | 4.740 | 4.840 | 4.510 | 4.570 | 4,857,600 | -0.11(-2.35%) |
May 10, 2024 | 4.920 | 4.950 | 4.670 | 4.680 | 3,345,778 | -0.25(-5.07%) |
May 09, 2024 | 4.970 | 5.030 | 4.870 | 4.930 | 3,246,439 | -0.03(-0.60%) |
May 08, 2024 | 5.010 | 5.180 | 4.960 | 4.960 | 3,521,344 | -0.10(-1.98%) |
May 07, 2024 | 5.140 | 5.220 | 5.060 | 5.060 | 2,867,180 | -0.10(-1.94%) |
May 06, 2024 | 5.270 | 5.325 | 5.150 | 5.160 | 2,521,415 | -0.08(-1.53%) |
May 03, 2024 | 5.360 | 5.390 | 5.120 | 5.240 | 4,179,723 | +0.03(+0.58%) |
May 02, 2024 | 5.450 | 5.490 | 5.070 | 5.210 | 4,369,924 | -0.17(-3.16%) |
May 01, 2024 | 5.150 | 5.470 | 4.962 | 5.380 | 7,546,247 | +0.21(+4.06%) |
Apr 30, 2024 | 6.220 | 6.230 | 5.110 | 5.170 | 18,723,168 | -2.00(-27.89%) |
Apr 29, 2024 | 7.060 | 7.220 | 6.840 | 7.170 | 5,298,232 | +0.07(+0.99%) |
Apr 26, 2024 | 6.960 | 7.180 | 6.955 | 7.100 | 1,957,947 | +0.22(+3.20%) |
Apr 25, 2024 | 6.750 | 6.900 | 6.700 | 6.880 | 1,512,384 | +0.07(+1.03%) |
Apr 24, 2024 | 6.790 | 6.905 | 6.630 | 6.810 | 2,097,957 | -0.02(-0.29%) |
Apr 23, 2024 | 6.800 | 6.980 | 6.700 | 6.830 | 1,902,842 | +0.01(+0.15%) |
Apr 22, 2024 | 7.110 | 7.179 | 6.820 | 6.820 | 1,470,101 | -0.27(-3.81%) |
Apr 19, 2024 | 6.920 | 7.255 | 6.920 | 7.090 | 2,227,881 | +0.06(+0.85%) |
Apr 18, 2024 | 6.930 | 7.200 | 6.920 | 7.030 | 2,076,177 | +0.13(+1.88%) |
Apr 17, 2024 | 6.840 | 6.918 | 6.740 | 6.900 | 3,411,212 | +0.09(+1.32%) |
Apr 16, 2024 | 6.800 | 6.875 | 6.630 | 6.810 | 1,978,153 | -0.06(-0.87%) |
Apr 15, 2024 | 7.130 | 7.215 | 6.750 | 6.870 | 2,173,937 | -0.28(-3.92%) |
Apr 12, 2024 | 7.380 | 7.420 | 7.100 | 7.150 | 1,489,245 | -0.30(-4.03%) |
Apr 11, 2024 | 7.540 | 7.680 | 7.290 | 7.450 | 1,929,620 | -0.05(-0.67%) |
Apr 10, 2024 | 7.370 | 7.530 | 7.310 | 7.500 | 2,394,476 | -0.09(-1.19%) |
Apr 09, 2024 | 7.250 | 7.590 | 7.220 | 7.590 | 2,383,268 | +0.37(+5.12%) |
Apr 08, 2024 | 7.180 | 7.320 | 7.180 | 7.220 | 1,295,187 | +0.09(+1.26%) |
Apr 05, 2024 | 7.010 | 7.160 | 6.980 | 7.130 | 2,089,299 | +0.07(+0.99%) |
Apr 04, 2024 | 7.290 | 7.410 | 7.040 | 7.060 | 1,270,601 | -0.13(-1.81%) |
Apr 03, 2024 | 7.100 | 7.230 | 7.080 | 7.190 | 1,489,608 | +0.06(+0.84%) |
Apr 02, 2024 | 7.120 | 7.210 | 7.060 | 7.130 | 2,025,469 | -0.09(-1.25%) |
Apr 01, 2024 | 7.630 | 7.750 | 7.210 | 7.220 | 2,538,245 | -0.35(-4.62%) |
Mar 28, 2024 | 7.590 | 7.520 | 7.475 | 7.570 | 1,319,591 | -0.01(-0.13%) |
Mar 27, 2024 | 7.370 | 7.600 | 7.340 | 7.580 | 2,580,880 | +0.21(+2.85%) |
Mar 26, 2024 | 7.590 | 7.650 | 7.370 | 7.370 | 2,127,178 | -0.12(-1.60%) |
Mar 25, 2024 | 7.690 | 7.800 | 7.430 | 7.490 | 2,634,334 | -0.32(-4.10%) |
Mar 22, 2024 | 8.040 | 8.120 | 7.700 | 7.810 | 1,238,981 | -0.21(-2.62%) |
Mar 21, 2024 | 8.050 | 8.150 | 7.945 | 8.020 | 1,896,955 | +0.02(+0.25%) |
Mar 20, 2024 | 7.750 | 8.050 | 7.720 | 8.000 | 1,485,201 | +0.17(+2.17%) |
Mar 19, 2024 | 7.770 | 7.890 | 7.710 | 7.830 | 1,979,345 | +0.00(+0.00%) |
Mar 18, 2024 | 7.930 | 7.970 | 7.740 | 7.830 | 2,483,074 | -0.14(-1.76%) |
Mar 15, 2024 | 7.800 | 8.000 | 7.800 | 7.970 | 2,855,289 | +0.10(+1.27%) |
Mar 14, 2024 | 7.970 | 8.040 | 7.720 | 7.870 | 2,830,916 | -0.16(-1.99%) |
Mar 13, 2024 | 7.960 | 8.150 | 7.950 | 8.030 | 1,799,693 | +0.01(+0.12%) |
Mar 12, 2024 | 8.230 | 8.230 | 7.960 | 8.020 | 1,478,709 | -0.18(-2.20%) |
Mar 11, 2024 | 8.340 | 8.410 | 8.180 | 8.200 | 1,872,877 | +0.02(+0.24%) |
Mar 08, 2024 | 8.260 | 8.370 | 8.090 | 8.180 | 1,658,814 | -0.06(-0.73%) |
Mar 07, 2024 | 7.980 | 8.275 | 7.950 | 8.240 | 2,243,725 | +0.29(+3.65%) |
Mar 06, 2024 | 8.290 | 8.310 | 7.855 | 7.950 | 2,959,627 | -0.29(-3.52%) |
Mar 05, 2024 | 8.750 | 8.760 | 8.200 | 8.240 | 3,484,184 | -0.62(-7.00%) |
Mar 04, 2024 | 9.030 | 9.135 | 8.755 | 8.860 | 1,905,501 | -0.18(-1.99%) |