Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 7.190 | 7.260 | 6.850 | 7.030 | 782,753 | -0.13(-1.82%) |
Apr 19, 2024 | 6.950 | 7.220 | 6.880 | 7.160 | 880,607 | +0.17(+2.43%) |
Apr 18, 2024 | 7.130 | 7.390 | 6.900 | 6.990 | 596,805 | -0.09(-1.27%) |
Apr 17, 2024 | 7.570 | 7.740 | 7.080 | 7.080 | 653,472 | -0.39(-5.22%) |
Apr 16, 2024 | 7.480 | 7.720 | 7.350 | 7.470 | 624,116 | -0.16(-2.10%) |
Apr 15, 2024 | 7.800 | 8.030 | 7.340 | 7.630 | 1,453,436 | -0.10(-1.29%) |
Apr 12, 2024 | 8.490 | 8.800 | 7.720 | 7.730 | 1,010,437 | -0.77(-9.06%) |
Apr 11, 2024 | 8.280 | 8.620 | 7.920 | 8.500 | 1,109,582 | +0.27(+3.28%) |
Apr 10, 2024 | 8.280 | 8.600 | 7.840 | 8.230 | 1,715,445 | -0.46(-5.29%) |
Apr 09, 2024 | 9.470 | 9.990 | 8.510 | 8.690 | 2,158,899 | -0.76(-8.04%) |
Apr 08, 2024 | 9.690 | 10.05 | 9.240 | 9.450 | 1,218,658 | -0.15(-1.56%) |
Apr 05, 2024 | 10.05 | 10.05 | 9.240 | 9.600 | 1,962,243 | -0.39(-3.90%) |
Apr 04, 2024 | 10.21 | 11.40 | 9.910 | 9.990 | 3,704,210 | -0.01(-0.10%) |
Apr 03, 2024 | 9.560 | 10.40 | 9.460 | 10.00 | 2,919,384 | +0.03(+0.30%) |
Apr 02, 2024 | 9.470 | 10.06 | 8.750 | 9.970 | 3,178,070 | +0.11(+1.12%) |
Apr 01, 2024 | 7.990 | 10.00 | 7.960 | 9.860 | 7,361,795 | +1.92(+24.18%) |
Mar 28, 2024 | 6.680 | 7.920 | 7.920 | 7.940 | 5,699,214 | +1.24(+18.51%) |
Mar 27, 2024 | 5.430 | 7.200 | 5.260 | 6.700 | 9,730,812 | +1.72(+34.54%) |
Mar 26, 2024 | 5.060 | 5.130 | 4.925 | 4.980 | 1,060,407 | -0.01(-0.20%) |
Mar 25, 2024 | 4.960 | 5.160 | 4.920 | 4.990 | 570,692 | +0.05(+1.01%) |
Mar 22, 2024 | 5.140 | 5.140 | 4.910 | 4.940 | 355,806 | -0.20(-3.89%) |
Mar 21, 2024 | 5.100 | 5.200 | 5.050 | 5.140 | 433,344 | +0.12(+2.39%) |
Mar 20, 2024 | 4.890 | 5.085 | 4.790 | 5.020 | 511,964 | +0.07(+1.41%) |
Mar 19, 2024 | 4.790 | 5.010 | 4.750 | 4.950 | 386,796 | +0.07(+1.43%) |
Mar 18, 2024 | 4.840 | 5.060 | 4.683 | 4.880 | 503,264 | +0.06(+1.24%) |
Mar 15, 2024 | 4.720 | 4.980 | 4.660 | 4.820 | 777,029 | +0.09(+1.90%) |
Mar 14, 2024 | 5.050 | 5.150 | 4.650 | 4.730 | 1,089,940 | -0.36(-7.07%) |
Mar 13, 2024 | 5.030 | 5.210 | 4.975 | 5.090 | 559,015 | +0.03(+0.59%) |
Mar 12, 2024 | 5.460 | 5.460 | 4.970 | 5.060 | 1,467,209 | -0.42(-7.66%) |
Mar 11, 2024 | 5.500 | 5.710 | 5.410 | 5.480 | 358,919 | -0.05(-0.90%) |
Mar 08, 2024 | 5.470 | 5.770 | 5.450 | 5.530 | 581,000 | +0.19(+3.56%) |
Mar 07, 2024 | 5.450 | 5.470 | 5.280 | 5.340 | 329,827 | -0.02(-0.37%) |
Mar 06, 2024 | 5.260 | 5.512 | 5.155 | 5.360 | 429,064 | +0.21(+4.08%) |
Mar 05, 2024 | 5.300 | 5.300 | 5.050 | 5.150 | 532,449 | -0.24(-4.45%) |
Mar 04, 2024 | 5.610 | 5.610 | 5.260 | 5.390 | 506,003 | -0.17(-3.06%) |
Mar 01, 2024 | 5.400 | 5.609 | 5.240 | 5.560 | 619,315 | +0.13(+2.39%) |
Feb 29, 2024 | 5.430 | 5.720 | 5.320 | 5.430 | 573,927 | +0.10(+1.88%) |
Feb 28, 2024 | 5.400 | 5.580 | 5.310 | 5.330 | 482,204 | -0.24(-4.31%) |
Feb 27, 2024 | 5.630 | 5.730 | 5.485 | 5.570 | 513,043 | +0.04(+0.72%) |
Feb 26, 2024 | 5.450 | 5.680 | 5.360 | 5.530 | 715,487 | +0.16(+2.98%) |
Feb 23, 2024 | 5.410 | 5.450 | 5.135 | 5.370 | 564,724 | -0.08(-1.47%) |
Feb 22, 2024 | 5.460 | 5.535 | 5.390 | 5.450 | 518,889 | +0.01(+0.18%) |
Feb 21, 2024 | 5.500 | 5.530 | 5.340 | 5.440 | 465,480 | -0.16(-2.86%) |
Feb 20, 2024 | 5.700 | 5.800 | 5.505 | 5.600 | 452,628 | -0.20(-3.45%) |
Feb 16, 2024 | 5.820 | 5.890 | 5.630 | 5.800 | 457,792 | -0.11(-1.86%) |
Feb 15, 2024 | 5.820 | 6.080 | 5.770 | 5.910 | 648,595 | +0.18(+3.14%) |
Feb 14, 2024 | 5.480 | 5.830 | 5.449 | 5.730 | 668,199 | +0.44(+8.32%) |
Feb 13, 2024 | 5.500 | 5.568 | 5.240 | 5.290 | 651,304 | -0.50(-8.64%) |
Feb 12, 2024 | 5.400 | 5.910 | 5.370 | 5.790 | 761,200 | +0.39(+7.22%) |
Feb 09, 2024 | 5.150 | 5.400 | 5.100 | 5.400 | 503,273 | +0.34(+6.72%) |
Feb 08, 2024 | 4.900 | 5.180 | 4.850 | 5.060 | 579,146 | +0.13(+2.64%) |
Feb 07, 2024 | 4.980 | 5.020 | 4.820 | 4.930 | 458,121 | -0.06(-1.20%) |
Feb 06, 2024 | 4.740 | 5.045 | 4.652 | 4.990 | 908,452 | +0.28(+5.94%) |
Feb 05, 2024 | 4.860 | 4.920 | 4.690 | 4.710 | 648,422 | -0.29(-5.80%) |
Feb 02, 2024 | 4.900 | 5.040 | 4.730 | 5.000 | 811,162 | +0.02(+0.40%) |