Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 5.660 | 5.920 | 5.460 | 5.460 | 1,645,658 | -0.14(-2.50%) |
Apr 22, 2024 | 5.590 | 5.790 | 5.380 | 5.600 | 1,744,838 | +0.11(+2.00%) |
Apr 19, 2024 | 5.520 | 5.680 | 5.285 | 5.490 | 2,264,535 | -0.06(-1.08%) |
Apr 18, 2024 | 5.600 | 5.680 | 5.511 | 5.550 | 1,713,701 | -0.06(-1.07%) |
Apr 17, 2024 | 5.890 | 5.930 | 5.600 | 5.610 | 1,910,234 | -0.24(-4.10%) |
Apr 16, 2024 | 5.980 | 6.030 | 5.850 | 5.850 | 1,338,511 | -0.23(-3.78%) |
Apr 15, 2024 | 6.250 | 6.290 | 5.975 | 6.080 | 1,771,757 | -0.13(-2.09%) |
Apr 12, 2024 | 6.530 | 6.530 | 6.130 | 6.210 | 2,024,621 | -0.37(-5.62%) |
Apr 11, 2024 | 6.650 | 6.767 | 6.440 | 6.580 | 1,476,173 | -0.05(-0.75%) |
Apr 10, 2024 | 6.800 | 6.800 | 6.540 | 6.630 | 2,134,602 | -0.38(-5.42%) |
Apr 09, 2024 | 6.740 | 7.030 | 6.665 | 7.010 | 1,568,307 | +0.29(+4.32%) |
Apr 08, 2024 | 6.740 | 6.870 | 6.680 | 6.720 | 1,040,294 | +0.00(+0.00%) |
Apr 05, 2024 | 6.770 | 6.845 | 6.620 | 6.720 | 1,255,334 | -0.09(-1.32%) |
Apr 04, 2024 | 7.000 | 7.090 | 6.770 | 6.810 | 2,094,686 | -0.05(-0.73%) |
Apr 03, 2024 | 6.820 | 7.025 | 6.654 | 6.860 | 1,811,483 | -0.01(-0.15%) |
Apr 02, 2024 | 7.120 | 7.130 | 6.860 | 6.870 | 2,219,811 | -0.41(-5.63%) |
Apr 01, 2024 | 7.410 | 7.410 | 7.145 | 7.280 | 1,246,942 | -0.14(-1.89%) |
Mar 28, 2024 | 7.460 | 7.420 | 7.411 | 7.420 | 1,561,233 | -0.02(-0.27%) |
Mar 27, 2024 | 7.310 | 7.530 | 7.185 | 7.440 | 1,281,507 | +0.22(+3.05%) |
Mar 26, 2024 | 7.460 | 7.585 | 7.200 | 7.220 | 1,850,850 | -0.14(-1.90%) |
Mar 25, 2024 | 7.460 | 7.595 | 7.320 | 7.360 | 1,170,996 | -0.11(-1.47%) |
Mar 22, 2024 | 7.760 | 7.775 | 7.440 | 7.470 | 1,267,855 | -0.36(-4.60%) |
Mar 21, 2024 | 8.000 | 8.440 | 7.810 | 7.830 | 1,986,072 | -0.09(-1.14%) |
Mar 20, 2024 | 7.670 | 8.120 | 7.590 | 7.920 | 2,354,360 | +0.17(+2.19%) |
Mar 19, 2024 | 7.680 | 7.980 | 7.600 | 7.750 | 1,993,541 | +0.03(+0.39%) |
Mar 18, 2024 | 8.100 | 8.150 | 7.700 | 7.720 | 2,658,301 | -0.41(-5.04%) |
Mar 15, 2024 | 8.150 | 8.310 | 8.050 | 8.130 | 6,638,649 | -0.02(-0.25%) |
Mar 14, 2024 | 8.500 | 8.585 | 8.074 | 8.150 | 1,471,240 | -0.44(-5.12%) |
Mar 13, 2024 | 8.560 | 8.860 | 8.485 | 8.590 | 1,329,657 | -0.02(-0.23%) |
Mar 12, 2024 | 9.020 | 9.080 | 8.580 | 8.610 | 1,459,425 | -0.39(-4.33%) |
Mar 11, 2024 | 9.160 | 9.600 | 8.910 | 9.000 | 1,598,578 | -0.16(-1.75%) |
Mar 08, 2024 | 8.995 | 9.330 | 8.785 | 9.160 | 1,690,959 | +0.33(+3.73%) |
Mar 07, 2024 | 9.160 | 9.340 | 8.690 | 8.831 | 2,194,435 | -0.25(-2.74%) |
Mar 06, 2024 | 9.210 | 9.410 | 8.945 | 9.080 | 1,866,179 | -0.06(-0.66%) |
Mar 05, 2024 | 9.770 | 9.950 | 9.050 | 9.140 | 2,412,998 | -0.78(-7.86%) |
Mar 04, 2024 | 10.57 | 10.73 | 9.770 | 9.920 | 1,964,553 | -0.61(-5.79%) |
Mar 01, 2024 | 10.08 | 11.05 | 9.970 | 10.53 | 2,700,209 | +0.47(+4.67%) |
Feb 29, 2024 | 11.29 | 11.38 | 10.02 | 10.06 | 3,869,723 | -1.01(-9.12%) |
Feb 28, 2024 | 10.24 | 11.58 | 9.580 | 11.07 | 7,173,338 | +2.21(+24.94%) |
Feb 27, 2024 | 8.300 | 9.015 | 8.150 | 8.860 | 3,196,590 | +0.80(+9.93%) |
Feb 26, 2024 | 7.670 | 8.170 | 7.670 | 8.060 | 1,498,272 | +0.25(+3.20%) |
Feb 23, 2024 | 7.890 | 7.920 | 7.675 | 7.810 | 1,048,016 | -0.12(-1.51%) |
Feb 22, 2024 | 8.000 | 8.130 | 7.781 | 7.930 | 1,568,493 | -0.08(-1.00%) |
Feb 21, 2024 | 7.950 | 8.098 | 7.620 | 8.010 | 1,204,623 | +0.06(+0.75%) |
Feb 20, 2024 | 8.000 | 8.230 | 7.820 | 7.950 | 1,288,159 | -0.20(-2.45%) |
Feb 16, 2024 | 8.180 | 8.240 | 8.040 | 8.150 | 1,270,985 | -0.16(-1.93%) |
Feb 15, 2024 | 8.020 | 8.480 | 7.990 | 8.310 | 2,004,603 | +0.39(+4.92%) |
Feb 14, 2024 | 7.600 | 7.940 | 7.545 | 7.920 | 2,001,532 | +0.51(+6.95%) |
Feb 13, 2024 | 7.750 | 7.760 | 7.325 | 7.405 | 2,424,882 | -0.73(-8.92%) |
Feb 12, 2024 | 7.450 | 8.150 | 7.380 | 8.130 | 2,004,229 | +0.68(+9.13%) |
Feb 09, 2024 | 7.250 | 7.480 | 7.120 | 7.450 | 1,410,141 | +0.28(+3.91%) |
Feb 08, 2024 | 7.150 | 7.285 | 7.010 | 7.170 | 1,680,559 | +0.06(+0.84%) |
Feb 07, 2024 | 7.160 | 7.185 | 6.960 | 7.110 | 1,611,031 | -0.10(-1.39%) |
Feb 06, 2024 | 7.040 | 7.280 | 6.920 | 7.210 | 1,813,033 | +0.13(+1.84%) |
Feb 05, 2024 | 6.980 | 7.130 | 6.910 | 7.080 | 1,191,771 | -0.03(-0.42%) |
Feb 02, 2024 | 7.090 | 7.170 | 6.880 | 7.110 | 1,200,531 | -0.11(-1.52%) |