Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.810 | 9.100 | 8.640 | 8.700 | 4,229,487 | -0.27(-3.01%) |
Apr 24, 2024 | 8.730 | 9.315 | 8.630 | 8.970 | 7,448,977 | -0.06(-0.66%) |
Apr 23, 2024 | 7.740 | 9.150 | 7.670 | 9.030 | 11,995,709 | +1.18(+15.03%) |
Apr 22, 2024 | 8.220 | 8.360 | 7.630 | 7.850 | 6,697,615 | -0.08(-1.01%) |
Apr 19, 2024 | 7.450 | 8.330 | 7.450 | 7.930 | 12,556,087 | +0.10(+1.28%) |
Apr 18, 2024 | 6.550 | 8.200 | 6.410 | 7.830 | 16,790,682 | +1.34(+20.65%) |
Apr 17, 2024 | 6.760 | 6.920 | 6.090 | 6.490 | 6,715,031 | -0.21(-3.13%) |
Apr 16, 2024 | 6.670 | 7.140 | 6.570 | 6.700 | 5,878,344 | -0.28(-4.01%) |
Apr 15, 2024 | 7.530 | 7.890 | 6.810 | 6.980 | 8,043,919 | -0.82(-10.51%) |
Apr 12, 2024 | 8.100 | 8.530 | 7.580 | 7.800 | 7,495,793 | -0.35(-4.29%) |
Apr 11, 2024 | 9.050 | 9.270 | 7.830 | 8.150 | 11,654,523 | -0.97(-10.64%) |
Apr 10, 2024 | 8.650 | 9.887 | 8.520 | 9.120 | 11,839,614 | -0.04(-0.44%) |
Apr 09, 2024 | 9.490 | 9.929 | 9.040 | 9.160 | 11,261,310 | -0.97(-9.58%) |
Apr 08, 2024 | 9.950 | 10.85 | 9.670 | 10.13 | 18,271,492 | -0.05(-0.49%) |
Apr 05, 2024 | 9.700 | 10.38 | 8.930 | 10.18 | 21,703,848 | +0.40(+4.09%) |
Apr 04, 2024 | 10.30 | 11.57 | 9.390 | 9.780 | 42,990,360 | -1.11(-10.19%) |
Apr 03, 2024 | 8.130 | 10.91 | 8.130 | 10.89 | 43,711,756 | +2.54(+30.42%) |
Apr 02, 2024 | 7.590 | 8.970 | 7.530 | 8.350 | 32,833,924 | +0.82(+10.89%) |
Apr 01, 2024 | 8.220 | 8.420 | 7.250 | 7.530 | 21,586,708 | -1.10(-12.75%) |
Mar 28, 2024 | 9.270 | 8.740 | 8.130 | 8.630 | 48,777,116 | -0.92(-9.63%) |
Mar 27, 2024 | 7.640 | 9.625 | 7.230 | 9.550 | 53,181,996 | +2.32(+32.09%) |
Mar 26, 2024 | 5.880 | 8.240 | 5.700 | 7.230 | 54,550,700 | +1.03(+16.61%) |
Mar 25, 2024 | 7.960 | 7.970 | 5.900 | 6.200 | 43,916,480 | -1.49(-19.38%) |
Mar 22, 2024 | 4.700 | 7.990 | 4.660 | 7.690 | 67,002,176 | +3.13(+68.64%) |
Mar 21, 2024 | 4.700 | 4.940 | 4.310 | 4.560 | 10,230,844 | +0.02(+0.44%) |
Mar 20, 2024 | 4.310 | 4.570 | 3.950 | 4.540 | 17,800,172 | +0.71(+18.54%) |
Mar 19, 2024 | 3.550 | 3.960 | 3.350 | 3.830 | 10,291,777 | +0.12(+3.23%) |
Mar 18, 2024 | 3.270 | 4.130 | 3.140 | 3.710 | 19,761,544 | +0.63(+20.45%) |
Mar 15, 2024 | 2.810 | 3.140 | 2.770 | 3.080 | 4,436,683 | +0.31(+11.19%) |
Mar 14, 2024 | 2.960 | 2.960 | 2.755 | 2.770 | 1,649,512 | -0.19(-6.42%) |
Mar 13, 2024 | 2.890 | 3.020 | 2.870 | 2.960 | 1,500,314 | +0.04(+1.37%) |
Mar 12, 2024 | 3.010 | 3.029 | 2.860 | 2.920 | 1,501,041 | -0.09(-2.99%) |
Mar 11, 2024 | 3.050 | 3.168 | 3.000 | 3.010 | 1,796,358 | -0.04(-1.31%) |
Mar 08, 2024 | 3.000 | 3.165 | 3.000 | 3.050 | 2,291,688 | +0.08(+2.69%) |
Mar 07, 2024 | 2.950 | 3.040 | 2.870 | 2.970 | 1,596,450 | +0.06(+2.06%) |
Mar 06, 2024 | 2.930 | 3.000 | 2.870 | 2.910 | 2,175,674 | +0.02(+0.69%) |
Mar 05, 2024 | 2.960 | 3.005 | 2.810 | 2.890 | 3,737,562 | -0.13(-4.30%) |
Mar 04, 2024 | 3.230 | 3.240 | 2.980 | 3.020 | 2,697,016 | -0.19(-5.92%) |
Mar 01, 2024 | 3.320 | 3.320 | 3.150 | 3.210 | 3,201,820 | -0.08(-2.43%) |
Feb 29, 2024 | 3.360 | 3.430 | 3.240 | 3.290 | 2,326,053 | -0.07(-2.08%) |
Feb 28, 2024 | 3.530 | 3.530 | 3.360 | 3.360 | 2,727,115 | -0.17(-4.82%) |
Feb 27, 2024 | 3.510 | 3.580 | 3.450 | 3.530 | 2,418,069 | +0.06(+1.73%) |
Feb 26, 2024 | 3.330 | 3.540 | 3.290 | 3.470 | 2,831,687 | +0.11(+3.27%) |
Feb 23, 2024 | 3.380 | 3.405 | 3.210 | 3.360 | 2,445,741 | -0.01(-0.30%) |
Feb 22, 2024 | 3.490 | 3.495 | 3.330 | 3.370 | 1,698,299 | -0.07(-2.03%) |
Feb 21, 2024 | 3.510 | 3.520 | 3.310 | 3.440 | 3,142,536 | -0.10(-2.82%) |
Feb 20, 2024 | 3.770 | 3.800 | 3.500 | 3.540 | 3,276,025 | -0.28(-7.33%) |
Feb 16, 2024 | 3.620 | 3.820 | 3.520 | 3.820 | 3,533,021 | +0.23(+6.41%) |
Feb 15, 2024 | 3.580 | 3.660 | 3.530 | 3.590 | 3,734,719 | +0.07(+1.99%) |
Feb 14, 2024 | 3.530 | 3.620 | 3.300 | 3.520 | 4,041,872 | +0.03(+0.86%) |
Feb 13, 2024 | 3.750 | 3.760 | 3.410 | 3.490 | 4,045,320 | -0.31(-8.16%) |
Feb 12, 2024 | 4.000 | 4.040 | 3.730 | 3.800 | 4,848,786 | -0.22(-5.47%) |
Feb 09, 2024 | 4.170 | 4.380 | 3.930 | 4.020 | 4,672,514 | -0.09(-2.19%) |
Feb 08, 2024 | 4.330 | 4.340 | 4.005 | 4.110 | 4,477,241 | -0.21(-4.86%) |
Feb 07, 2024 | 4.590 | 4.590 | 4.310 | 4.320 | 3,675,327 | -0.28(-6.09%) |
Feb 06, 2024 | 4.460 | 4.710 | 4.350 | 4.600 | 4,911,768 | +0.17(+3.84%) |
Feb 05, 2024 | 4.700 | 4.700 | 4.425 | 4.430 | 1,892,517 | -0.21(-4.53%) |
Feb 02, 2024 | 4.990 | 5.030 | 4.610 | 4.640 | 3,231,433 | -0.39(-7.75%) |