Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.49 | 36.85 | 35.27 | 36.85 | 5,764,526 | +1.68(+4.78%) |
Apr 29, 2024 | 35.15 | 35.74 | 35.01 | 35.17 | 5,230,551 | -0.33(-0.93%) |
Apr 26, 2024 | 35.92 | 36.07 | 35.17 | 35.50 | 5,972,332 | -1.02(-2.79%) |
Apr 25, 2024 | 37.46 | 37.82 | 36.37 | 36.52 | 9,047,108 | +0.48(+1.33%) |
Apr 24, 2024 | 35.81 | 36.56 | 35.65 | 36.04 | 7,394,801 | +0.05(+0.14%) |
Apr 23, 2024 | 36.86 | 36.98 | 35.90 | 35.99 | 6,559,671 | -1.35(-3.62%) |
Apr 22, 2024 | 37.72 | 38.30 | 36.68 | 37.34 | 7,181,721 | -0.99(-2.58%) |
Apr 19, 2024 | 37.38 | 38.63 | 37.15 | 38.33 | 12,103,754 | +1.00(+2.68%) |
Apr 18, 2024 | 36.79 | 37.54 | 36.32 | 37.33 | 8,418,227 | +0.26(+0.70%) |
Apr 17, 2024 | 35.86 | 37.36 | 35.82 | 37.07 | 10,977,604 | +0.69(+1.90%) |
Apr 16, 2024 | 36.08 | 36.66 | 35.75 | 36.38 | 11,057,462 | +0.24(+0.66%) |
Apr 15, 2024 | 33.97 | 36.34 | 33.94 | 36.14 | 13,739,065 | +1.28(+3.67%) |
Apr 12, 2024 | 34.16 | 35.16 | 33.88 | 34.86 | 10,663,105 | +1.43(+4.28%) |
Apr 11, 2024 | 33.91 | 34.61 | 33.15 | 33.43 | 8,403,048 | -0.70(-2.05%) |
Apr 10, 2024 | 34.28 | 34.54 | 33.77 | 34.13 | 16,724,960 | +27.49(+414.01%) |
Apr 09, 2024 | 6.580 | 6.820 | 6.570 | 6.640 | 32,972,024 | -0.01(-0.15%) |
Apr 08, 2024 | 6.640 | 6.680 | 6.590 | 6.650 | 19,011,520 | +0.00(+0.00%) |
Apr 05, 2024 | 6.820 | 6.830 | 6.570 | 6.650 | 40,955,204 | -0.22(-3.20%) |
Apr 04, 2024 | 6.470 | 6.880 | 6.450 | 6.870 | 35,818,300 | +0.25(+3.78%) |
Apr 03, 2024 | 6.690 | 6.690 | 6.550 | 6.620 | 19,541,336 | -0.01(-0.15%) |
Apr 02, 2024 | 6.660 | 6.720 | 6.621 | 6.630 | 15,840,602 | +0.12(+1.84%) |
Apr 01, 2024 | 6.440 | 6.550 | 6.420 | 6.510 | 14,491,871 | +0.05(+0.77%) |
Mar 28, 2024 | 6.470 | 6.420 | 6.410 | 6.460 | 13,903,337 | +0.01(+0.16%) |
Mar 27, 2024 | 6.510 | 6.600 | 6.450 | 6.450 | 19,760,144 | -0.17(-2.57%) |
Mar 26, 2024 | 6.520 | 6.630 | 6.510 | 6.620 | 9,459,689 | +0.05(+0.76%) |
Mar 25, 2024 | 6.570 | 6.580 | 6.530 | 6.570 | 10,749,031 | +0.06(+0.92%) |
Mar 22, 2024 | 6.480 | 6.530 | 6.460 | 6.510 | 17,351,936 | +0.04(+0.62%) |
Mar 21, 2024 | 6.440 | 6.490 | 6.400 | 6.470 | 17,599,864 | -0.07(-1.07%) |
Mar 20, 2024 | 6.730 | 6.740 | 6.520 | 6.540 | 26,704,318 | -0.29(-4.25%) |
Mar 19, 2024 | 6.980 | 7.030 | 6.830 | 6.830 | 21,020,916 | -0.13(-1.87%) |
Mar 18, 2024 | 6.910 | 6.970 | 6.840 | 6.960 | 17,614,156 | -0.11(-1.56%) |
Mar 15, 2024 | 7.080 | 7.140 | 7.000 | 7.070 | 24,871,028 | +0.14(+2.02%) |
Mar 14, 2024 | 6.850 | 7.050 | 6.840 | 6.930 | 31,890,842 | +0.05(+0.73%) |
Mar 13, 2024 | 6.830 | 6.930 | 6.820 | 6.880 | 14,131,897 | +0.05(+0.73%) |
Mar 12, 2024 | 6.980 | 7.090 | 6.810 | 6.830 | 31,170,504 | -0.24(-3.39%) |
Mar 11, 2024 | 7.100 | 7.180 | 7.040 | 7.070 | 23,669,544 | +0.03(+0.43%) |
Mar 08, 2024 | 6.890 | 7.070 | 6.780 | 7.040 | 40,580,468 | +0.12(+1.73%) |
Mar 07, 2024 | 6.980 | 7.030 | 6.870 | 6.920 | 21,070,998 | -0.19(-2.67%) |
Mar 06, 2024 | 7.080 | 7.180 | 7.020 | 7.110 | 31,821,534 | -0.12(-1.66%) |
Mar 05, 2024 | 7.100 | 7.320 | 7.080 | 7.230 | 27,219,816 | +0.22(+3.14%) |
Mar 04, 2024 | 7.015 | 7.020 | 6.930 | 7.010 | 17,447,216 | +0.03(+0.43%) |
Mar 01, 2024 | 7.140 | 7.165 | 6.962 | 6.980 | 27,938,052 | -0.20(-2.79%) |
Feb 29, 2024 | 7.170 | 7.300 | 7.110 | 7.180 | 23,033,966 | -0.07(-0.97%) |
Feb 28, 2024 | 7.290 | 7.310 | 7.220 | 7.250 | 15,118,497 | +0.03(+0.42%) |
Feb 27, 2024 | 7.230 | 7.310 | 7.200 | 7.220 | 14,573,715 | -0.04(-0.55%) |
Feb 26, 2024 | 7.160 | 7.260 | 7.135 | 7.260 | 16,746,555 | +0.09(+1.26%) |
Feb 23, 2024 | 7.110 | 7.200 | 7.070 | 7.170 | 25,183,024 | -0.01(-0.14%) |
Feb 22, 2024 | 7.350 | 7.390 | 7.130 | 7.180 | 36,473,364 | -0.46(-6.02%) |
Feb 21, 2024 | 7.730 | 7.815 | 7.640 | 7.640 | 27,263,772 | -0.02(-0.26%) |
Feb 20, 2024 | 7.620 | 7.770 | 7.590 | 7.660 | 27,053,464 | +0.12(+1.59%) |
Feb 16, 2024 | 7.430 | 7.565 | 7.380 | 7.540 | 32,530,368 | +0.12(+1.62%) |
Feb 15, 2024 | 7.540 | 7.570 | 7.410 | 7.420 | 25,503,672 | -0.13(-1.72%) |
Feb 14, 2024 | 7.650 | 7.760 | 7.540 | 7.550 | 35,353,480 | -0.22(-2.83%) |
Feb 13, 2024 | 7.750 | 7.920 | 7.690 | 7.770 | 37,268,548 | +0.31(+4.16%) |
Feb 12, 2024 | 7.450 | 7.490 | 7.340 | 7.460 | 16,505,744 | +0.02(+0.27%) |
Feb 09, 2024 | 7.540 | 7.570 | 7.420 | 7.440 | 22,099,524 | -0.13(-1.72%) |
Feb 08, 2024 | 7.580 | 7.620 | 7.550 | 7.570 | 16,227,274 | -0.01(-0.13%) |
Feb 07, 2024 | 7.650 | 7.700 | 7.550 | 7.580 | 29,355,836 | -0.18(-2.32%) |
Feb 06, 2024 | 7.780 | 7.850 | 7.740 | 7.760 | 21,830,782 | -0.05(-0.64%) |
Feb 05, 2024 | 7.770 | 7.930 | 7.740 | 7.810 | 26,363,388 | +0.08(+1.03%) |
Feb 02, 2024 | 7.970 | 7.980 | 7.650 | 7.730 | 40,223,880 | -0.25(-3.13%) |