Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 9.560 | 10.27 | 9.250 | 9.820 | 320,572 | +0.31(+3.26%) |
Apr 22, 2024 | 9.520 | 9.980 | 9.060 | 9.510 | 311,449 | +0.12(+1.28%) |
Apr 19, 2024 | 10.24 | 10.77 | 9.100 | 9.390 | 627,504 | -1.15(-10.91%) |
Apr 18, 2024 | 10.21 | 11.51 | 10.01 | 10.54 | 369,882 | +0.20(+1.93%) |
Apr 17, 2024 | 9.640 | 10.49 | 9.280 | 10.34 | 288,352 | +0.87(+9.19%) |
Apr 16, 2024 | 9.310 | 9.800 | 9.150 | 9.470 | 202,728 | -0.14(-1.46%) |
Apr 15, 2024 | 10.60 | 10.60 | 9.150 | 9.610 | 394,274 | -0.38(-3.80%) |
Apr 12, 2024 | 9.210 | 10.36 | 9.200 | 9.990 | 345,574 | +0.70(+7.53%) |
Apr 11, 2024 | 10.03 | 10.29 | 9.200 | 9.290 | 492,092 | -1.10(-10.59%) |
Apr 10, 2024 | 9.360 | 10.48 | 9.090 | 10.39 | 1,050,188 | +0.77(+8.00%) |
Apr 09, 2024 | 9.970 | 11.90 | 8.800 | 9.620 | 38,268,780 | +3.71(+62.77%) |
Apr 08, 2024 | 6.340 | 6.625 | 5.700 | 5.910 | 69,200 | -0.57(-8.80%) |
Apr 05, 2024 | 6.570 | 6.651 | 6.250 | 6.480 | 21,925 | -0.21(-3.14%) |
Apr 04, 2024 | 6.730 | 6.970 | 6.520 | 6.690 | 32,796 | +0.03(+0.45%) |
Apr 03, 2024 | 6.530 | 6.795 | 6.018 | 6.660 | 33,538 | -0.03(-0.45%) |
Apr 02, 2024 | 7.010 | 7.237 | 6.500 | 6.690 | 52,537 | -0.56(-7.72%) |
Apr 01, 2024 | 7.090 | 7.700 | 6.810 | 7.250 | 86,437 | +0.10(+1.40%) |
Mar 28, 2024 | 6.290 | 7.310 | 6.010 | 7.150 | 127,903 | +0.69(+10.60%) |
Mar 27, 2024 | 6.560 | 6.560 | 6.000 | 6.465 | 27,638 | +0.13(+2.13%) |
Mar 26, 2024 | 6.410 | 6.910 | 6.200 | 6.330 | 46,029 | +0.08(+1.28%) |
Mar 25, 2024 | 6.260 | 6.680 | 6.090 | 6.250 | 43,603 | +0.06(+0.97%) |
Mar 22, 2024 | 6.290 | 6.360 | 5.750 | 6.190 | 45,900 | -0.14(-2.21%) |
Mar 21, 2024 | 6.370 | 6.900 | 6.160 | 6.330 | 68,589 | +0.04(+0.64%) |
Mar 20, 2024 | 5.500 | 6.660 | 5.500 | 6.290 | 115,843 | +0.82(+14.99%) |
Mar 19, 2024 | 5.490 | 5.741 | 5.124 | 5.470 | 68,427 | -0.18(-3.19%) |
Mar 18, 2024 | 6.270 | 6.640 | 5.574 | 5.650 | 85,594 | -0.54(-8.72%) |
Mar 15, 2024 | 5.030 | 6.800 | 5.030 | 6.190 | 465,889 | +1.12(+22.09%) |
Mar 14, 2024 | 5.350 | 5.460 | 5.020 | 5.070 | 32,237 | -0.21(-3.98%) |
Mar 13, 2024 | 5.070 | 5.310 | 4.990 | 5.280 | 19,342 | +0.29(+5.81%) |
Mar 12, 2024 | 4.950 | 5.200 | 4.880 | 4.990 | 29,585 | +0.04(+0.81%) |
Mar 11, 2024 | 4.950 | 5.335 | 4.485 | 4.950 | 158,439 | +0.00(+0.00%) |
Mar 08, 2024 | 5.190 | 5.500 | 4.850 | 4.950 | 42,218 | -0.18(-3.51%) |
Mar 07, 2024 | 4.760 | 5.300 | 4.700 | 5.130 | 53,951 | +0.38(+8.00%) |
Mar 06, 2024 | 4.940 | 5.345 | 4.650 | 4.750 | 53,343 | -0.19(-3.85%) |
Mar 05, 2024 | 5.220 | 5.220 | 4.650 | 4.940 | 58,421 | -0.11(-2.18%) |
Mar 04, 2024 | 5.630 | 5.916 | 5.040 | 5.050 | 124,561 | -0.65(-11.40%) |
Mar 01, 2024 | 5.440 | 5.940 | 5.210 | 5.700 | 169,493 | +0.84(+17.28%) |
Feb 29, 2024 | 4.520 | 5.126 | 4.310 | 4.860 | 60,015 | +0.39(+8.72%) |
Feb 28, 2024 | 5.170 | 5.305 | 4.400 | 4.470 | 47,083 | -0.73(-14.04%) |
Feb 27, 2024 | 4.270 | 5.460 | 4.260 | 5.200 | 149,672 | +0.94(+22.07%) |
Feb 26, 2024 | 3.860 | 4.400 | 3.832 | 4.260 | 53,410 | +0.37(+9.51%) |
Feb 23, 2024 | 3.830 | 3.960 | 3.810 | 3.890 | 43,760 | +0.07(+1.83%) |
Feb 22, 2024 | 3.810 | 3.990 | 3.750 | 3.820 | 40,115 | +0.02(+0.53%) |
Feb 21, 2024 | 3.800 | 3.993 | 3.710 | 3.800 | 79,351 | +0.04(+1.06%) |
Feb 20, 2024 | 3.960 | 4.060 | 3.450 | 3.760 | 90,361 | -0.18(-4.57%) |
Feb 16, 2024 | 4.000 | 4.110 | 3.780 | 3.940 | 91,510 | -0.06(-1.50%) |
Feb 15, 2024 | 3.420 | 4.220 | 3.340 | 4.000 | 111,795 | +0.60(+17.65%) |
Feb 14, 2024 | 3.610 | 3.720 | 3.370 | 3.400 | 137,179 | -0.24(-6.59%) |
Feb 13, 2024 | 3.400 | 3.650 | 3.190 | 3.640 | 193,128 | +0.14(+4.00%) |
Feb 12, 2024 | 3.740 | 3.900 | 3.440 | 3.500 | 158,917 | -0.13(-3.58%) |
Feb 09, 2024 | 3.530 | 3.840 | 3.530 | 3.630 | 44,985 | +0.09(+2.54%) |
Feb 08, 2024 | 3.860 | 3.860 | 3.360 | 3.540 | 288,752 | -0.11(-3.01%) |
Feb 07, 2024 | 3.760 | 3.980 | 3.650 | 3.650 | 21,419 | -0.12(-3.18%) |
Feb 06, 2024 | 3.640 | 3.770 | 3.560 | 3.770 | 23,113 | +0.09(+2.45%) |
Feb 05, 2024 | 3.800 | 3.800 | 3.550 | 3.680 | 20,588 | -0.14(-3.66%) |
Feb 02, 2024 | 3.730 | 3.900 | 3.700 | 3.820 | 18,164 | -0.04(-1.04%) |