Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.210 | 5.450 | 5.160 | 5.380 | 3,440,744 | -0.21(-3.76%) |
Apr 24, 2024 | 5.810 | 5.810 | 5.580 | 5.590 | 1,809,645 | -0.21(-3.62%) |
Apr 23, 2024 | 5.820 | 5.950 | 5.755 | 5.800 | 981,928 | -0.07(-1.19%) |
Apr 22, 2024 | 5.810 | 5.970 | 5.735 | 5.870 | 1,501,335 | +0.09(+1.56%) |
Apr 19, 2024 | 5.740 | 5.960 | 5.700 | 5.780 | 2,128,723 | -0.02(-0.34%) |
Apr 18, 2024 | 5.770 | 6.239 | 5.570 | 5.800 | 5,429,951 | -0.25(-4.13%) |
Apr 17, 2024 | 6.220 | 6.270 | 5.910 | 6.050 | 2,134,266 | +0.01(+0.17%) |
Apr 16, 2024 | 5.900 | 6.120 | 5.660 | 6.040 | 4,381,784 | -0.22(-3.51%) |
Apr 15, 2024 | 6.360 | 6.570 | 6.060 | 6.260 | 3,640,022 | -0.31(-4.72%) |
Apr 12, 2024 | 7.100 | 7.140 | 6.410 | 6.570 | 4,771,452 | -0.79(-10.73%) |
Apr 11, 2024 | 7.550 | 7.580 | 7.265 | 7.360 | 1,306,269 | -0.17(-2.26%) |
Apr 10, 2024 | 7.860 | 7.910 | 7.480 | 7.530 | 1,986,572 | -0.71(-8.62%) |
Apr 09, 2024 | 8.010 | 8.240 | 7.940 | 8.240 | 1,768,043 | +0.29(+3.65%) |
Apr 08, 2024 | 7.670 | 8.080 | 7.670 | 7.950 | 1,810,682 | +0.29(+3.79%) |
Apr 05, 2024 | 7.640 | 7.710 | 7.565 | 7.660 | 1,348,661 | +0.01(+0.13%) |
Apr 04, 2024 | 7.620 | 8.050 | 7.610 | 7.650 | 2,810,961 | +0.16(+2.14%) |
Apr 03, 2024 | 7.380 | 7.510 | 7.220 | 7.490 | 1,679,810 | +0.02(+0.27%) |
Apr 02, 2024 | 7.620 | 7.730 | 7.440 | 7.470 | 1,385,877 | -0.25(-3.24%) |
Apr 01, 2024 | 7.710 | 7.840 | 7.490 | 7.720 | 2,649,526 | -0.05(-0.64%) |
Mar 28, 2024 | 8.530 | 7.800 | 7.800 | 7.770 | 4,145,589 | -0.76(-8.91%) |
Mar 27, 2024 | 8.460 | 8.610 | 8.430 | 8.530 | 1,013,004 | +0.13(+1.55%) |
Mar 26, 2024 | 8.430 | 8.640 | 8.380 | 8.400 | 929,353 | -0.05(-0.59%) |
Mar 25, 2024 | 8.450 | 8.520 | 8.335 | 8.450 | 616,624 | +0.05(+0.60%) |
Mar 22, 2024 | 8.520 | 8.630 | 8.355 | 8.400 | 941,206 | -0.18(-2.10%) |
Mar 21, 2024 | 8.600 | 8.695 | 8.449 | 8.580 | 957,545 | -0.07(-0.81%) |
Mar 20, 2024 | 8.210 | 8.730 | 8.180 | 8.650 | 1,806,983 | +0.46(+5.62%) |
Mar 19, 2024 | 8.190 | 8.380 | 8.100 | 8.190 | 1,601,949 | +0.06(+0.74%) |
Mar 18, 2024 | 8.010 | 8.179 | 7.860 | 8.130 | 1,717,094 | +0.13(+1.63%) |
Mar 15, 2024 | 7.550 | 8.010 | 7.420 | 8.000 | 1,537,555 | +0.45(+5.96%) |
Mar 14, 2024 | 7.630 | 7.645 | 7.430 | 7.550 | 850,381 | -0.12(-1.56%) |
Mar 13, 2024 | 7.500 | 7.740 | 7.460 | 7.670 | 975,254 | +0.14(+1.86%) |
Mar 12, 2024 | 7.400 | 7.590 | 7.160 | 7.530 | 1,754,023 | +0.28(+3.86%) |
Mar 11, 2024 | 7.400 | 7.460 | 7.250 | 7.250 | 853,746 | -0.16(-2.16%) |
Mar 08, 2024 | 7.340 | 7.420 | 7.241 | 7.410 | 1,908,025 | +0.08(+1.09%) |
Mar 07, 2024 | 7.480 | 7.510 | 7.310 | 7.330 | 711,483 | -0.14(-1.87%) |
Mar 06, 2024 | 7.530 | 7.570 | 7.380 | 7.470 | 823,046 | +0.00(+0.00%) |
Mar 05, 2024 | 7.530 | 7.690 | 7.430 | 7.470 | 1,664,613 | +0.24(+3.32%) |
Mar 04, 2024 | 7.310 | 7.310 | 7.200 | 7.230 | 760,548 | -0.19(-2.56%) |
Mar 01, 2024 | 7.380 | 7.445 | 7.150 | 7.420 | 955,886 | +0.10(+1.37%) |
Feb 29, 2024 | 7.330 | 7.500 | 7.240 | 7.320 | 1,024,463 | -0.11(-1.48%) |
Feb 28, 2024 | 7.460 | 7.600 | 7.370 | 7.430 | 1,650,001 | -0.20(-2.62%) |
Feb 27, 2024 | 7.380 | 7.670 | 7.350 | 7.630 | 2,099,182 | +0.58(+8.23%) |
Feb 26, 2024 | 7.100 | 7.175 | 7.010 | 7.050 | 906,538 | +0.02(+0.28%) |
Feb 23, 2024 | 7.170 | 7.170 | 7.030 | 7.030 | 1,099,541 | -0.20(-2.77%) |
Feb 22, 2024 | 7.290 | 7.460 | 7.230 | 7.230 | 1,109,954 | +0.03(+0.42%) |
Feb 21, 2024 | 7.370 | 7.380 | 7.160 | 7.200 | 930,170 | -0.32(-4.26%) |
Feb 20, 2024 | 7.310 | 7.540 | 7.310 | 7.520 | 977,392 | +0.14(+1.90%) |
Feb 16, 2024 | 7.280 | 7.405 | 7.155 | 7.380 | 999,994 | +0.01(+0.14%) |
Feb 15, 2024 | 7.400 | 7.540 | 7.280 | 7.370 | 819,113 | +0.03(+0.41%) |
Feb 14, 2024 | 7.270 | 7.450 | 7.190 | 7.340 | 1,269,981 | +0.16(+2.23%) |
Feb 13, 2024 | 7.200 | 7.495 | 7.080 | 7.180 | 1,578,848 | -0.35(-4.65%) |
Feb 12, 2024 | 7.340 | 7.690 | 7.332 | 7.530 | 742,812 | +0.17(+2.31%) |
Feb 09, 2024 | 7.300 | 7.470 | 7.270 | 7.360 | 942,993 | -0.06(-0.81%) |
Feb 08, 2024 | 7.590 | 7.600 | 7.230 | 7.420 | 2,111,075 | -0.45(-5.72%) |
Feb 07, 2024 | 7.930 | 8.020 | 7.791 | 7.870 | 739,258 | -0.23(-2.84%) |
Feb 06, 2024 | 7.930 | 8.220 | 7.900 | 8.100 | 911,074 | +0.35(+4.52%) |
Feb 05, 2024 | 8.140 | 8.150 | 7.690 | 7.750 | 1,319,348 | -0.50(-6.06%) |
Feb 02, 2024 | 8.230 | 8.290 | 8.110 | 8.250 | 812,529 | +0.20(+2.48%) |