Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.290 | 8.680 | 8.140 | 8.560 | 1,789,422 | +0.10(+1.18%) |
Apr 29, 2024 | 7.900 | 8.490 | 7.780 | 8.460 | 2,004,105 | +0.68(+8.67%) |
Apr 26, 2024 | 6.890 | 7.938 | 6.770 | 7.785 | 1,897,008 | +0.91(+13.15%) |
Apr 25, 2024 | 6.740 | 6.910 | 6.480 | 6.880 | 1,542,881 | +0.04(+0.58%) |
Apr 24, 2024 | 6.980 | 7.040 | 6.760 | 6.840 | 816,986 | -0.05(-0.73%) |
Apr 23, 2024 | 6.690 | 7.190 | 6.600 | 6.890 | 1,364,185 | +0.15(+2.23%) |
Apr 22, 2024 | 7.230 | 7.230 | 6.710 | 6.740 | 1,784,233 | -0.50(-6.91%) |
Apr 19, 2024 | 7.240 | 7.530 | 7.070 | 7.240 | 1,453,015 | -0.01(-0.14%) |
Apr 18, 2024 | 7.050 | 7.480 | 7.015 | 7.250 | 1,079,955 | +0.22(+3.13%) |
Apr 17, 2024 | 7.190 | 7.600 | 7.000 | 7.030 | 1,485,518 | -0.11(-1.54%) |
Apr 16, 2024 | 7.420 | 7.540 | 7.120 | 7.140 | 2,183,438 | -0.44(-5.74%) |
Apr 15, 2024 | 7.840 | 7.910 | 7.410 | 7.575 | 2,784,596 | -0.27(-3.50%) |
Apr 12, 2024 | 9.000 | 9.007 | 7.820 | 7.850 | 2,873,502 | -1.24(-13.59%) |
Apr 11, 2024 | 9.520 | 9.770 | 9.080 | 9.085 | 1,893,375 | -0.11(-1.25%) |
Apr 10, 2024 | 9.900 | 9.910 | 9.020 | 9.200 | 2,302,625 | -1.02(-9.98%) |
Apr 09, 2024 | 9.890 | 10.76 | 9.730 | 10.22 | 3,039,436 | +0.26(+2.61%) |
Apr 08, 2024 | 8.870 | 10.19 | 8.750 | 9.960 | 3,606,856 | +1.12(+12.67%) |
Apr 05, 2024 | 8.600 | 9.340 | 8.302 | 8.840 | 2,490,128 | +0.14(+1.61%) |
Apr 04, 2024 | 8.250 | 8.910 | 7.860 | 8.700 | 3,755,176 | +0.55(+6.75%) |
Apr 03, 2024 | 8.000 | 9.340 | 7.620 | 8.150 | 6,310,799 | +0.15(+1.88%) |
Apr 02, 2024 | 8.300 | 8.320 | 7.880 | 8.000 | 994,646 | -0.47(-5.55%) |
Apr 01, 2024 | 8.800 | 8.800 | 8.260 | 8.470 | 774,944 | -0.29(-3.31%) |
Mar 28, 2024 | 8.600 | 8.660 | 8.660 | 8.760 | 1,115,710 | +0.17(+1.98%) |
Mar 27, 2024 | 7.920 | 8.650 | 7.860 | 8.590 | 1,749,443 | +0.77(+9.85%) |
Mar 26, 2024 | 8.000 | 8.260 | 7.820 | 7.820 | 1,257,249 | -0.13(-1.64%) |
Mar 25, 2024 | 8.170 | 8.290 | 7.900 | 7.950 | 1,383,120 | -0.24(-2.93%) |
Mar 22, 2024 | 8.340 | 8.350 | 7.970 | 8.190 | 1,990,463 | -0.21(-2.50%) |
Mar 21, 2024 | 8.670 | 8.920 | 8.370 | 8.400 | 2,526,972 | -0.20(-2.33%) |
Mar 20, 2024 | 8.750 | 8.795 | 8.510 | 8.600 | 1,859,285 | -0.23(-2.60%) |
Mar 19, 2024 | 9.120 | 9.260 | 8.790 | 8.830 | 1,942,764 | -0.38(-4.13%) |
Mar 18, 2024 | 9.960 | 9.966 | 9.110 | 9.210 | 2,305,618 | -0.78(-7.81%) |
Mar 15, 2024 | 9.200 | 10.04 | 9.200 | 9.990 | 7,402,245 | +0.65(+6.96%) |
Mar 14, 2024 | 9.730 | 9.730 | 9.185 | 9.340 | 2,273,768 | -0.45(-4.60%) |
Mar 13, 2024 | 9.820 | 10.27 | 9.657 | 9.790 | 1,666,702 | -0.07(-0.71%) |
Mar 12, 2024 | 10.69 | 10.69 | 9.860 | 9.860 | 2,810,006 | -0.84(-7.85%) |
Mar 11, 2024 | 10.29 | 10.75 | 10.28 | 10.70 | 1,866,661 | +0.28(+2.69%) |
Mar 08, 2024 | 10.50 | 10.91 | 10.26 | 10.42 | 1,378,175 | +0.03(+0.29%) |
Mar 07, 2024 | 10.29 | 10.44 | 10.06 | 10.39 | 1,263,715 | +0.10(+0.97%) |
Mar 06, 2024 | 10.33 | 10.46 | 10.02 | 10.29 | 1,485,147 | +0.09(+0.88%) |
Mar 05, 2024 | 10.65 | 10.65 | 10.15 | 10.20 | 1,700,159 | -0.55(-5.12%) |
Mar 04, 2024 | 10.93 | 11.01 | 10.46 | 10.75 | 2,983,709 | -0.45(-4.02%) |
Mar 01, 2024 | 11.28 | 11.47 | 10.91 | 11.20 | 1,796,873 | -0.21(-1.84%) |
Feb 29, 2024 | 11.41 | 12.79 | 11.34 | 11.41 | 2,708,523 | +0.12(+1.06%) |
Feb 28, 2024 | 11.70 | 11.78 | 11.04 | 11.29 | 2,696,765 | -0.49(-4.16%) |
Feb 27, 2024 | 11.15 | 12.15 | 10.00 | 11.78 | 7,432,357 | -0.35(-2.89%) |
Feb 26, 2024 | 11.67 | 12.33 | 11.60 | 12.13 | 2,754,046 | +0.50(+4.30%) |
Feb 23, 2024 | 11.88 | 12.23 | 11.52 | 11.63 | 2,050,339 | -0.34(-2.84%) |
Feb 22, 2024 | 12.08 | 12.41 | 11.94 | 11.97 | 1,478,912 | -0.08(-0.66%) |
Feb 21, 2024 | 12.24 | 12.43 | 11.99 | 12.05 | 1,124,011 | -0.25(-2.03%) |
Feb 20, 2024 | 12.34 | 12.79 | 12.21 | 12.30 | 1,585,934 | -0.04(-0.36%) |
Feb 16, 2024 | 12.38 | 12.78 | 12.20 | 12.35 | 1,450,527 | -0.07(-0.60%) |
Feb 15, 2024 | 12.68 | 12.93 | 12.22 | 12.42 | 1,580,464 | -0.13(-1.04%) |
Feb 14, 2024 | 12.60 | 12.85 | 12.12 | 12.55 | 1,227,511 | -0.04(-0.32%) |
Feb 13, 2024 | 13.78 | 13.80 | 12.56 | 12.59 | 2,210,623 | -1.28(-9.23%) |
Feb 12, 2024 | 13.81 | 14.19 | 13.71 | 13.87 | 1,365,329 | +0.22(+1.61%) |
Feb 09, 2024 | 13.20 | 14.06 | 12.82 | 13.65 | 2,116,993 | +0.49(+3.72%) |
Feb 08, 2024 | 12.30 | 13.64 | 12.01 | 13.16 | 2,221,371 | +0.97(+7.96%) |
Feb 07, 2024 | 12.46 | 12.58 | 12.00 | 12.19 | 1,730,678 | -0.28(-2.25%) |
Feb 06, 2024 | 11.82 | 12.79 | 11.82 | 12.47 | 2,648,998 | +0.43(+3.57%) |
Feb 05, 2024 | 12.87 | 12.89 | 11.88 | 12.04 | 3,715,006 | -0.97(-7.46%) |
Feb 02, 2024 | 13.52 | 13.55 | 12.87 | 13.01 | 2,960,670 | -0.63(-4.62%) |