Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.670 | 6.930 | 6.530 | 6.780 | 1,644,737 | +0.06(+0.89%) |
Apr 29, 2024 | 6.540 | 6.905 | 6.500 | 6.720 | 2,766,250 | +0.32(+5.00%) |
Apr 26, 2024 | 6.310 | 6.555 | 6.200 | 6.400 | 2,218,605 | +0.06(+0.95%) |
Apr 25, 2024 | 6.000 | 6.410 | 5.920 | 6.340 | 2,257,850 | +0.28(+4.62%) |
Apr 24, 2024 | 6.300 | 6.300 | 5.940 | 6.060 | 1,823,688 | -0.01(-0.16%) |
Apr 23, 2024 | 6.200 | 6.310 | 6.060 | 6.070 | 2,143,217 | -0.09(-1.46%) |
Apr 22, 2024 | 6.430 | 6.430 | 6.050 | 6.160 | 1,795,949 | -0.25(-3.90%) |
Apr 19, 2024 | 6.350 | 6.438 | 6.225 | 6.410 | 1,322,684 | +0.01(+0.16%) |
Apr 18, 2024 | 6.430 | 6.510 | 6.180 | 6.400 | 1,659,980 | -0.03(-0.47%) |
Apr 17, 2024 | 6.530 | 6.670 | 6.340 | 6.430 | 1,556,309 | -0.13(-1.98%) |
Apr 16, 2024 | 6.450 | 6.590 | 6.330 | 6.560 | 1,455,316 | +0.07(+1.08%) |
Apr 15, 2024 | 6.600 | 6.670 | 6.402 | 6.490 | 1,344,675 | -0.15(-2.26%) |
Apr 12, 2024 | 6.800 | 6.860 | 6.555 | 6.640 | 1,436,297 | -0.27(-3.91%) |
Apr 11, 2024 | 7.250 | 7.250 | 6.880 | 6.910 | 1,297,796 | -0.14(-1.99%) |
Apr 10, 2024 | 7.250 | 7.250 | 6.960 | 7.050 | 1,940,758 | -0.42(-5.62%) |
Apr 09, 2024 | 7.420 | 7.600 | 7.389 | 7.470 | 1,429,984 | +0.09(+1.22%) |
Apr 08, 2024 | 7.330 | 7.550 | 7.310 | 7.380 | 1,133,276 | -0.03(-0.40%) |
Apr 05, 2024 | 7.520 | 7.585 | 7.380 | 7.410 | 1,088,048 | -0.08(-1.07%) |
Apr 04, 2024 | 7.620 | 7.785 | 7.420 | 7.490 | 1,507,061 | -0.08(-1.06%) |
Apr 03, 2024 | 7.600 | 7.645 | 7.310 | 7.570 | 1,281,143 | -0.05(-0.66%) |
Apr 02, 2024 | 7.650 | 7.815 | 7.580 | 7.620 | 1,828,053 | -0.14(-1.80%) |
Apr 01, 2024 | 8.190 | 8.240 | 7.630 | 7.760 | 2,630,967 | -0.52(-6.28%) |
Mar 28, 2024 | 8.430 | 8.275 | 8.220 | 8.280 | 2,060,983 | -0.01(-0.12%) |
Mar 27, 2024 | 8.260 | 8.435 | 8.170 | 8.290 | 1,104,346 | +0.07(+0.85%) |
Mar 26, 2024 | 8.050 | 8.546 | 7.930 | 8.220 | 2,855,351 | +0.29(+3.66%) |
Mar 25, 2024 | 7.820 | 8.145 | 7.810 | 7.930 | 1,835,892 | +0.03(+0.38%) |
Mar 22, 2024 | 8.130 | 8.150 | 7.860 | 7.900 | 1,079,817 | -0.20(-2.47%) |
Mar 21, 2024 | 8.270 | 8.415 | 8.080 | 8.100 | 1,384,645 | -0.09(-1.10%) |
Mar 20, 2024 | 7.910 | 8.250 | 7.803 | 8.190 | 1,340,730 | +0.23(+2.89%) |
Mar 19, 2024 | 7.960 | 8.140 | 7.400 | 7.960 | 3,896,913 | -0.35(-4.21%) |
Mar 18, 2024 | 8.500 | 8.560 | 8.055 | 8.310 | 2,978,230 | -0.19(-2.24%) |
Mar 15, 2024 | 8.110 | 8.525 | 8.030 | 8.500 | 2,626,672 | +0.27(+3.28%) |
Mar 14, 2024 | 8.820 | 8.820 | 8.160 | 8.230 | 2,744,121 | -0.64(-7.22%) |
Mar 13, 2024 | 8.100 | 8.930 | 8.000 | 8.870 | 3,516,800 | +0.67(+8.17%) |
Mar 12, 2024 | 7.900 | 8.240 | 7.650 | 8.200 | 2,423,039 | +0.30(+3.80%) |
Mar 11, 2024 | 8.150 | 8.380 | 7.890 | 7.900 | 2,388,708 | -0.25(-3.07%) |
Mar 08, 2024 | 8.070 | 8.510 | 8.010 | 8.150 | 2,766,651 | +0.17(+2.13%) |
Mar 07, 2024 | 8.100 | 8.220 | 7.830 | 7.980 | 2,304,579 | -0.09(-1.12%) |
Mar 06, 2024 | 8.450 | 8.590 | 8.010 | 8.070 | 2,911,988 | -0.31(-3.76%) |
Mar 05, 2024 | 8.420 | 9.090 | 8.250 | 8.385 | 5,197,779 | -0.12(-1.47%) |
Mar 04, 2024 | 9.720 | 9.780 | 8.420 | 8.510 | 7,584,922 | -1.26(-12.90%) |
Mar 01, 2024 | 10.85 | 11.19 | 9.750 | 9.770 | 9,587,821 | -0.92(-8.61%) |
Feb 29, 2024 | 9.500 | 11.70 | 9.310 | 10.69 | 15,762,836 | +0.86(+8.75%) |
Feb 28, 2024 | 11.30 | 12.12 | 9.620 | 9.830 | 44,684,108 | +2.31(+30.72%) |
Feb 27, 2024 | 7.390 | 7.835 | 7.220 | 7.520 | 14,101,143 | +0.07(+0.94%) |
Feb 26, 2024 | 7.790 | 8.139 | 7.220 | 7.450 | 3,574,305 | -0.36(-4.61%) |
Feb 23, 2024 | 7.700 | 7.810 | 7.375 | 7.810 | 2,191,440 | +0.23(+3.03%) |
Feb 22, 2024 | 7.440 | 7.770 | 7.070 | 7.580 | 3,357,977 | +0.25(+3.41%) |
Feb 21, 2024 | 7.300 | 7.570 | 6.990 | 7.330 | 3,499,971 | +0.15(+2.09%) |
Feb 20, 2024 | 7.000 | 7.180 | 6.720 | 7.180 | 2,257,630 | +0.11(+1.56%) |
Feb 16, 2024 | 7.230 | 7.310 | 6.940 | 7.070 | 2,101,783 | -0.19(-2.62%) |
Feb 15, 2024 | 6.710 | 7.280 | 6.690 | 7.260 | 2,882,561 | +0.60(+9.01%) |
Feb 14, 2024 | 6.530 | 6.800 | 6.490 | 6.660 | 1,746,744 | +0.16(+2.46%) |
Feb 13, 2024 | 6.740 | 6.740 | 6.380 | 6.500 | 2,282,117 | -0.43(-6.20%) |
Feb 12, 2024 | 7.200 | 7.350 | 6.840 | 6.930 | 2,886,045 | -0.20(-2.81%) |
Feb 09, 2024 | 6.550 | 7.445 | 6.550 | 7.130 | 3,485,487 | +0.56(+8.52%) |
Feb 08, 2024 | 6.340 | 6.600 | 6.230 | 6.570 | 1,864,683 | +0.36(+5.80%) |
Feb 07, 2024 | 6.140 | 6.350 | 5.980 | 6.210 | 2,212,881 | +0.09(+1.47%) |
Feb 06, 2024 | 6.070 | 6.325 | 6.000 | 6.120 | 2,230,568 | -0.01(-0.16%) |
Feb 05, 2024 | 6.390 | 6.390 | 6.080 | 6.130 | 1,597,306 | -0.30(-4.67%) |
Feb 02, 2024 | 6.600 | 6.600 | 6.360 | 6.430 | 1,787,758 | -0.26(-3.89%) |