Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.570 | 7.610 | 6.840 | 6.960 | 490,349 | -0.61(-8.06%) |
Apr 29, 2024 | 7.150 | 8.037 | 7.070 | 7.570 | 620,275 | +0.48(+6.77%) |
Apr 26, 2024 | 6.850 | 7.300 | 6.770 | 7.090 | 317,403 | +0.24(+3.50%) |
Apr 25, 2024 | 6.920 | 6.968 | 6.680 | 6.850 | 588,287 | -0.32(-4.46%) |
Apr 24, 2024 | 7.320 | 7.385 | 6.800 | 7.170 | 946,793 | +0.01(+0.14%) |
Apr 23, 2024 | 7.400 | 7.550 | 7.110 | 7.160 | 670,370 | -0.38(-5.04%) |
Apr 22, 2024 | 8.100 | 8.270 | 7.380 | 7.540 | 770,418 | -0.71(-8.61%) |
Apr 19, 2024 | 8.070 | 8.870 | 8.063 | 8.250 | 1,444,095 | -0.13(-1.55%) |
Apr 18, 2024 | 8.210 | 9.100 | 8.180 | 8.380 | 1,868,872 | +0.10(+1.21%) |
Apr 17, 2024 | 9.370 | 11.40 | 8.010 | 8.280 | 14,070,739 | +1.17(+16.46%) |
Apr 16, 2024 | 7.090 | 7.340 | 6.980 | 7.110 | 495,815 | -0.10(-1.39%) |
Apr 15, 2024 | 7.660 | 8.105 | 7.020 | 7.210 | 774,506 | -0.55(-7.09%) |
Apr 12, 2024 | 7.840 | 8.070 | 7.621 | 7.760 | 646,011 | -0.14(-1.77%) |
Apr 11, 2024 | 8.800 | 9.240 | 7.780 | 7.900 | 1,015,038 | -0.94(-10.63%) |
Apr 10, 2024 | 8.250 | 9.040 | 8.150 | 8.840 | 951,559 | +0.38(+4.49%) |
Apr 09, 2024 | 8.580 | 9.140 | 8.400 | 8.460 | 732,534 | -0.01(-0.12%) |
Apr 08, 2024 | 8.500 | 9.230 | 8.120 | 8.470 | 1,392,104 | +0.01(+0.12%) |
Apr 05, 2024 | 8.980 | 9.020 | 8.360 | 8.460 | 936,428 | -0.62(-6.83%) |
Apr 04, 2024 | 10.25 | 10.35 | 9.040 | 9.080 | 1,098,147 | -1.15(-11.24%) |
Apr 03, 2024 | 10.15 | 10.51 | 10.06 | 10.23 | 430,886 | -0.06(-0.58%) |
Apr 02, 2024 | 10.69 | 11.00 | 10.15 | 10.29 | 517,085 | -0.53(-4.90%) |
Apr 01, 2024 | 11.58 | 12.38 | 10.80 | 10.82 | 880,204 | -0.72(-6.24%) |
Mar 28, 2024 | 12.26 | 11.52 | 11.51 | 11.54 | 696,668 | -0.86(-6.94%) |
Mar 27, 2024 | 11.67 | 12.70 | 11.43 | 12.40 | 578,444 | +0.90(+7.83%) |
Mar 26, 2024 | 12.25 | 12.54 | 11.13 | 11.50 | 581,981 | -0.70(-5.74%) |
Mar 25, 2024 | 12.67 | 13.01 | 12.15 | 12.20 | 300,403 | -0.48(-3.79%) |
Mar 22, 2024 | 13.24 | 13.41 | 12.68 | 12.68 | 318,998 | -0.51(-3.87%) |
Mar 21, 2024 | 13.78 | 13.83 | 12.77 | 13.19 | 512,963 | -0.54(-3.93%) |
Mar 20, 2024 | 13.29 | 13.83 | 12.72 | 13.73 | 315,217 | +0.47(+3.54%) |
Mar 19, 2024 | 13.20 | 13.46 | 12.69 | 13.26 | 456,367 | +0.11(+0.84%) |
Mar 18, 2024 | 13.03 | 13.69 | 12.79 | 13.15 | 593,127 | +0.14(+1.08%) |
Mar 15, 2024 | 13.15 | 13.51 | 12.44 | 13.01 | 630,805 | -0.11(-0.80%) |
Mar 14, 2024 | 14.49 | 14.67 | 13.11 | 13.12 | 636,715 | -1.69(-11.39%) |
Mar 13, 2024 | 14.85 | 15.40 | 14.58 | 14.80 | 434,900 | -0.19(-1.27%) |
Mar 12, 2024 | 15.73 | 16.16 | 14.77 | 14.99 | 572,013 | -1.14(-7.07%) |
Mar 11, 2024 | 15.99 | 17.34 | 15.72 | 16.13 | 727,533 | +0.62(+4.00%) |
Mar 08, 2024 | 16.36 | 16.57 | 15.50 | 15.51 | 334,064 | -0.66(-4.08%) |
Mar 07, 2024 | 16.23 | 16.94 | 16.07 | 16.17 | 357,811 | -0.26(-1.58%) |
Mar 06, 2024 | 18.00 | 18.11 | 16.39 | 16.43 | 534,000 | -1.37(-7.70%) |
Mar 05, 2024 | 17.71 | 18.37 | 17.09 | 17.80 | 539,175 | -0.50(-2.73%) |
Mar 04, 2024 | 18.39 | 18.91 | 18.02 | 18.30 | 496,292 | -0.57(-3.02%) |
Mar 01, 2024 | 19.05 | 19.68 | 18.50 | 18.87 | 748,126 | -0.37(-1.92%) |
Feb 29, 2024 | 24.76 | 25.50 | 19.20 | 19.24 | 1,518,090 | +0.04(+0.21%) |
Feb 28, 2024 | 20.00 | 21.07 | 19.18 | 19.20 | 458,810 | -0.85(-4.24%) |
Feb 27, 2024 | 20.17 | 20.84 | 19.71 | 20.05 | 515,247 | -0.24(-1.18%) |
Feb 26, 2024 | 20.49 | 21.09 | 19.70 | 20.29 | 628,599 | -0.09(-0.44%) |
Feb 23, 2024 | 19.08 | 20.60 | 18.50 | 20.38 | 492,319 | +0.86(+4.41%) |
Feb 22, 2024 | 20.04 | 20.41 | 19.15 | 19.52 | 868,161 | -0.40(-2.01%) |
Feb 21, 2024 | 23.86 | 24.09 | 19.60 | 19.92 | 1,272,924 | -4.41(-18.13%) |
Feb 20, 2024 | 29.12 | 29.15 | 23.91 | 24.33 | 1,304,315 | -4.79(-16.45%) |
Feb 16, 2024 | 26.37 | 31.86 | 25.59 | 29.12 | 3,983,721 | +2.83(+10.76%) |
Feb 15, 2024 | 18.58 | 38.03 | 18.39 | 26.29 | 17,029,664 | +11.77(+81.12%) |
Feb 14, 2024 | 13.13 | 14.79 | 12.87 | 14.52 | 3,538,045 | +3.23(+28.57%) |
Feb 13, 2024 | 13.68 | 14.42 | 10.51 | 11.29 | 7,105,678 | -5.10(-31.12%) |
Feb 12, 2024 | 12.82 | 17.09 | 12.82 | 16.39 | 8,032,072 | +3.88(+31.07%) |
Feb 09, 2024 | 8.500 | 12.52 | 8.300 | 12.51 | 12,098,598 | -7.24(-36.68%) |
Feb 08, 2024 | 19.43 | 19.93 | 19.02 | 19.75 | 412,836 | +0.44(+2.28%) |
Feb 07, 2024 | 19.72 | 19.78 | 18.12 | 19.31 | 977,168 | -0.59(-2.96%) |
Feb 06, 2024 | 20.04 | 20.07 | 19.55 | 19.90 | 444,676 | -0.16(-0.80%) |
Feb 05, 2024 | 21.07 | 21.07 | 20.00 | 20.06 | 652,884 | -1.33(-6.22%) |
Feb 02, 2024 | 22.01 | 22.01 | 21.26 | 21.39 | 395,481 | -0.68(-3.08%) |