Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.130 | 7.650 | 7.070 | 7.190 | 2,448,262 | -0.01(-0.14%) |
May 16, 2024 | 7.750 | 7.820 | 7.180 | 7.200 | 3,103,536 | -0.48(-6.25%) |
May 15, 2024 | 7.940 | 8.190 | 7.400 | 7.680 | 4,253,364 | -0.33(-4.12%) |
May 14, 2024 | 9.470 | 10.31 | 7.870 | 8.010 | 21,781,360 | +0.05(+0.63%) |
May 13, 2024 | 7.250 | 8.190 | 7.202 | 7.960 | 5,370,877 | +0.80(+11.25%) |
May 10, 2024 | 7.130 | 7.640 | 7.045 | 7.155 | 2,120,458 | +0.12(+1.78%) |
May 09, 2024 | 7.030 | 7.590 | 6.920 | 7.030 | 4,055,495 | -1.18(-14.37%) |
May 08, 2024 | 8.100 | 8.400 | 7.760 | 8.210 | 4,427,259 | -0.07(-0.85%) |
May 07, 2024 | 8.190 | 8.311 | 7.875 | 8.280 | 2,020,151 | +0.05(+0.61%) |
May 06, 2024 | 8.200 | 8.480 | 7.840 | 8.230 | 4,043,884 | +0.00(+0.00%) |
May 03, 2024 | 7.410 | 8.290 | 7.280 | 8.230 | 3,594,291 | +0.98(+13.52%) |
May 02, 2024 | 7.120 | 7.290 | 6.865 | 7.250 | 2,249,520 | +0.46(+6.77%) |
May 01, 2024 | 6.780 | 7.130 | 6.620 | 6.790 | 1,877,774 | +0.01(+0.15%) |
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%) |
Feb 01, 2024 | 6.640 | 6.890 | 6.600 | 6.690 | 1,222,503 | +0.07(+1.06%) |
Jan 31, 2024 | 6.900 | 7.200 | 6.605 | 6.620 | 2,249,486 | -0.20(-2.93%) |
Jan 30, 2024 | 7.050 | 7.060 | 6.820 | 6.820 | 1,941,236 | -0.27(-3.81%) |
Jan 29, 2024 | 7.140 | 7.140 | 6.910 | 7.090 | 1,707,860 | -0.06(-0.84%) |
Jan 26, 2024 | 7.050 | 7.640 | 7.050 | 7.150 | 1,727,562 | +0.10(+1.42%) |
Jan 25, 2024 | 7.050 | 7.220 | 6.910 | 7.050 | 1,833,812 | +0.20(+2.92%) |
Jan 24, 2024 | 6.930 | 7.040 | 6.795 | 6.850 | 1,768,283 | +0.03(+0.44%) |
Jan 23, 2024 | 7.340 | 7.570 | 6.750 | 6.820 | 3,599,115 | -0.42(-5.74%) |
Jan 22, 2024 | 7.300 | 7.620 | 7.040 | 7.235 | 2,258,928 | -0.08(-1.16%) |
Jan 19, 2024 | 7.350 | 7.485 | 7.290 | 7.320 | 2,073,097 | -0.07(-0.95%) |
Jan 18, 2024 | 7.200 | 7.480 | 7.080 | 7.390 | 1,885,351 | +0.11(+1.51%) |
Jan 17, 2024 | 7.060 | 7.290 | 6.990 | 7.280 | 1,619,535 | -0.01(-0.14%) |
Jan 16, 2024 | 7.460 | 7.480 | 7.125 | 7.290 | 2,078,865 | -0.28(-3.70%) |
Jan 12, 2024 | 7.700 | 8.010 | 7.460 | 7.570 | 1,712,813 | -0.17(-2.20%) |
Jan 11, 2024 | 8.050 | 8.181 | 7.520 | 7.740 | 2,550,985 | -0.50(-6.07%) |
Jan 10, 2024 | 8.230 | 8.560 | 8.070 | 8.240 | 1,673,503 | +0.11(+1.35%) |
Jan 09, 2024 | 8.450 | 8.450 | 8.060 | 8.130 | 3,152,854 | -0.42(-4.91%) |
Jan 08, 2024 | 8.420 | 8.680 | 8.315 | 8.550 | 2,496,298 | +0.11(+1.30%) |
Jan 05, 2024 | 8.200 | 8.500 | 8.150 | 8.440 | 1,537,605 | +0.09(+1.08%) |
Jan 04, 2024 | 8.260 | 8.775 | 8.060 | 8.350 | 2,375,193 | +0.09(+1.09%) |
Jan 03, 2024 | 8.010 | 8.380 | 7.871 | 8.260 | 1,590,489 | +0.07(+0.85%) |