Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 7.370 | 7.390 | 7.000 | 7.170 | 15,560,479 | -0.25(-3.37%) |
Apr 17, 2024 | 7.420 | 7.590 | 7.210 | 7.420 | 16,408,432 | +0.27(+3.78%) |
Apr 16, 2024 | 7.000 | 7.270 | 6.990 | 7.150 | 12,532,364 | -0.05(-0.69%) |
Apr 15, 2024 | 7.510 | 7.510 | 7.070 | 7.200 | 12,881,985 | -0.26(-3.49%) |
Apr 12, 2024 | 7.830 | 7.850 | 7.400 | 7.460 | 16,771,371 | -0.81(-9.79%) |
Apr 11, 2024 | 8.140 | 8.295 | 8.070 | 8.270 | 7,791,735 | +0.12(+1.47%) |
Apr 10, 2024 | 8.010 | 8.190 | 7.930 | 8.150 | 12,688,737 | +0.08(+0.99%) |
Apr 09, 2024 | 7.570 | 8.110 | 7.540 | 8.070 | 22,413,736 | +0.69(+9.35%) |
Apr 08, 2024 | 7.250 | 7.430 | 7.180 | 7.380 | 11,390,273 | -0.01(-0.14%) |
Apr 05, 2024 | 7.360 | 7.700 | 7.320 | 7.390 | 15,578,892 | -0.03(-0.40%) |
Apr 04, 2024 | 7.510 | 7.690 | 7.420 | 7.420 | 15,428,029 | -0.01(-0.13%) |
Apr 03, 2024 | 7.360 | 7.450 | 7.270 | 7.430 | 12,562,148 | -0.16(-2.11%) |
Apr 02, 2024 | 7.500 | 7.600 | 7.305 | 7.590 | 15,708,388 | -0.17(-2.19%) |
Apr 01, 2024 | 7.800 | 7.990 | 7.650 | 7.760 | 15,917,365 | +0.08(+1.04%) |
Mar 28, 2024 | 8.080 | 7.700 | 7.610 | 7.680 | 28,533,664 | -0.13(-1.66%) |
Mar 27, 2024 | 8.160 | 8.170 | 7.750 | 7.810 | 37,163,236 | -0.73(-8.55%) |
Mar 26, 2024 | 8.700 | 8.750 | 8.500 | 8.540 | 10,120,867 | -0.03(-0.35%) |
Mar 25, 2024 | 8.590 | 8.800 | 8.510 | 8.570 | 10,628,986 | +0.05(+0.59%) |
Mar 22, 2024 | 8.840 | 8.845 | 8.445 | 8.520 | 19,683,124 | -0.72(-7.79%) |
Mar 21, 2024 | 9.470 | 9.700 | 9.240 | 9.240 | 15,768,093 | -0.27(-2.84%) |
Mar 20, 2024 | 9.510 | 9.610 | 9.130 | 9.510 | 37,415,720 | -0.38(-3.84%) |
Mar 19, 2024 | 10.18 | 10.52 | 9.270 | 9.890 | 23,068,888 | +0.07(+0.71%) |
Mar 18, 2024 | 10.33 | 10.45 | 9.780 | 9.820 | 15,684,157 | +0.18(+1.87%) |
Mar 15, 2024 | 9.660 | 9.830 | 9.570 | 9.640 | 8,945,254 | +0.25(+2.66%) |
Mar 14, 2024 | 9.780 | 9.873 | 9.290 | 9.390 | 10,734,708 | -0.61(-6.10%) |
Mar 13, 2024 | 10.18 | 10.41 | 9.980 | 10.00 | 9,554,469 | -0.32(-3.10%) |
Mar 12, 2024 | 10.41 | 10.64 | 10.10 | 10.32 | 10,997,139 | +0.27(+2.69%) |
Mar 11, 2024 | 9.880 | 10.25 | 9.870 | 10.05 | 12,623,062 | +0.53(+5.57%) |
Mar 08, 2024 | 9.460 | 9.690 | 9.440 | 9.520 | 9,934,060 | +0.07(+0.74%) |
Mar 07, 2024 | 9.280 | 9.460 | 9.040 | 9.450 | 10,984,960 | -0.15(-1.56%) |
Mar 06, 2024 | 9.725 | 9.850 | 9.360 | 9.600 | 11,369,939 | +0.45(+4.92%) |
Mar 05, 2024 | 9.010 | 9.410 | 8.910 | 9.150 | 9,389,824 | +0.00(+0.00%) |
Mar 04, 2024 | 9.420 | 9.450 | 9.035 | 9.150 | 12,229,613 | -0.80(-8.04%) |
Mar 01, 2024 | 9.430 | 10.14 | 9.390 | 9.950 | 22,303,314 | +0.52(+5.51%) |
Feb 29, 2024 | 9.250 | 9.690 | 9.190 | 9.430 | 17,888,994 | +0.70(+8.02%) |
Feb 28, 2024 | 8.950 | 8.980 | 8.650 | 8.730 | 12,438,854 | -0.65(-6.93%) |
Feb 27, 2024 | 9.460 | 9.590 | 9.260 | 9.380 | 10,012,706 | +0.16(+1.74%) |
Feb 26, 2024 | 8.930 | 9.430 | 8.920 | 9.220 | 15,894,910 | +0.59(+6.84%) |
Feb 23, 2024 | 8.920 | 9.030 | 8.570 | 8.630 | 11,718,723 | -0.51(-5.58%) |
Feb 22, 2024 | 9.200 | 9.240 | 8.940 | 9.140 | 7,347,359 | +0.06(+0.66%) |
Feb 21, 2024 | 9.180 | 9.400 | 9.060 | 9.080 | 9,294,259 | +0.08(+0.89%) |
Feb 20, 2024 | 9.010 | 9.255 | 8.850 | 9.000 | 10,391,340 | -0.52(-5.46%) |
Feb 16, 2024 | 9.560 | 9.750 | 9.415 | 9.520 | 10,532,614 | +0.36(+3.93%) |
Feb 15, 2024 | 9.070 | 9.320 | 9.050 | 9.160 | 7,068,911 | +0.17(+1.89%) |
Feb 14, 2024 | 9.000 | 9.145 | 8.815 | 8.990 | 9,497,672 | +0.45(+5.27%) |
Feb 13, 2024 | 8.560 | 8.660 | 8.420 | 8.540 | 6,970,030 | -0.28(-3.17%) |
Feb 12, 2024 | 8.500 | 9.140 | 8.500 | 8.820 | 10,839,994 | +0.33(+3.89%) |
Feb 09, 2024 | 8.430 | 8.520 | 8.285 | 8.490 | 5,983,189 | +0.07(+0.83%) |
Feb 08, 2024 | 8.400 | 8.500 | 8.230 | 8.420 | 7,893,390 | -0.01(-0.12%) |
Feb 07, 2024 | 8.390 | 8.570 | 8.260 | 8.430 | 11,506,017 | -0.36(-4.10%) |
Feb 06, 2024 | 8.560 | 8.825 | 8.340 | 8.790 | 17,489,712 | +0.92(+11.69%) |
Feb 05, 2024 | 8.010 | 8.010 | 7.800 | 7.870 | 11,828,230 | -0.32(-3.91%) |
Feb 02, 2024 | 8.240 | 8.250 | 8.020 | 8.190 | 12,327,976 | -0.28(-3.31%) |