Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8.240 | 8.355 | 8.090 | 8.100 | 1,853,345 | -0.21(-2.53%) |
Apr 23, 2024 | 8.070 | 8.345 | 8.061 | 8.310 | 2,539,491 | +0.25(+3.10%) |
Apr 22, 2024 | 8.000 | 8.190 | 7.900 | 8.060 | 3,094,150 | +0.14(+1.77%) |
Apr 19, 2024 | 7.580 | 7.940 | 7.550 | 7.920 | 2,532,931 | +0.32(+4.21%) |
Apr 18, 2024 | 7.630 | 7.725 | 7.530 | 7.600 | 3,612,849 | -0.05(-0.65%) |
Apr 17, 2024 | 7.940 | 7.940 | 7.640 | 7.650 | 2,401,243 | -0.24(-3.04%) |
Apr 16, 2024 | 7.750 | 7.930 | 7.680 | 7.890 | 2,067,455 | +0.10(+1.28%) |
Apr 15, 2024 | 7.900 | 7.930 | 7.710 | 7.790 | 2,860,524 | -0.09(-1.14%) |
Apr 12, 2024 | 8.000 | 8.080 | 7.830 | 7.880 | 2,775,389 | -0.13(-1.62%) |
Apr 11, 2024 | 8.040 | 8.110 | 7.900 | 8.010 | 2,384,463 | +0.02(+0.25%) |
Apr 10, 2024 | 7.910 | 8.045 | 7.860 | 7.990 | 1,972,074 | -0.08(-0.99%) |
Apr 09, 2024 | 8.030 | 8.145 | 7.910 | 8.070 | 1,819,293 | +0.05(+0.62%) |
Apr 08, 2024 | 8.070 | 8.160 | 7.790 | 8.020 | 2,622,308 | -0.04(-0.50%) |
Apr 05, 2024 | 8.180 | 8.270 | 7.980 | 8.060 | 1,955,100 | -0.09(-1.10%) |
Apr 04, 2024 | 8.140 | 8.390 | 8.130 | 8.150 | 2,703,703 | +0.04(+0.49%) |
Apr 03, 2024 | 8.170 | 8.285 | 8.070 | 8.110 | 2,551,283 | -0.11(-1.34%) |
Apr 02, 2024 | 8.560 | 8.560 | 8.190 | 8.220 | 3,213,978 | -0.39(-4.53%) |
Apr 01, 2024 | 8.640 | 8.640 | 8.430 | 8.610 | 2,446,535 | -0.10(-1.15%) |
Mar 28, 2024 | 8.700 | 8.755 | 8.750 | 8.710 | 2,699,382 | +0.09(+1.04%) |
Mar 27, 2024 | 8.310 | 8.630 | 8.210 | 8.620 | 3,281,038 | +0.30(+3.61%) |
Mar 26, 2024 | 8.440 | 8.540 | 8.300 | 8.320 | 2,963,933 | -0.09(-1.07%) |
Mar 25, 2024 | 8.690 | 8.840 | 8.280 | 8.410 | 3,612,818 | -0.27(-3.11%) |
Mar 22, 2024 | 9.080 | 9.100 | 8.630 | 8.680 | 3,648,957 | -0.35(-3.88%) |
Mar 21, 2024 | 9.120 | 9.230 | 9.015 | 9.030 | 2,541,095 | -0.08(-0.88%) |
Mar 20, 2024 | 8.800 | 9.120 | 8.725 | 9.110 | 3,389,177 | +0.26(+2.94%) |
Mar 19, 2024 | 8.490 | 8.880 | 8.454 | 8.850 | 4,231,492 | +0.34(+4.00%) |
Mar 18, 2024 | 8.910 | 9.130 | 8.492 | 8.510 | 6,154,362 | -0.51(-5.65%) |
Mar 15, 2024 | 8.930 | 9.230 | 8.930 | 9.020 | 21,833,342 | +0.05(+0.56%) |
Mar 14, 2024 | 8.590 | 8.995 | 8.483 | 8.970 | 4,329,037 | +0.33(+3.82%) |
Mar 13, 2024 | 8.700 | 8.880 | 8.560 | 8.640 | 9,154,244 | -0.05(-0.58%) |
Mar 12, 2024 | 8.890 | 8.920 | 8.595 | 8.690 | 7,583,481 | -0.26(-2.91%) |
Mar 11, 2024 | 9.070 | 9.300 | 8.925 | 8.950 | 4,447,952 | -0.06(-0.67%) |
Mar 08, 2024 | 8.990 | 9.315 | 8.780 | 9.010 | 8,188,680 | +0.08(+0.90%) |
Mar 07, 2024 | 8.850 | 8.990 | 8.690 | 8.930 | 5,569,591 | +0.31(+3.60%) |
Mar 06, 2024 | 9.230 | 9.359 | 8.520 | 8.620 | 9,781,694 | -0.70(-7.51%) |
Mar 05, 2024 | 9.270 | 9.550 | 9.040 | 9.320 | 7,989,924 | -0.01(-0.11%) |
Mar 04, 2024 | 9.130 | 9.590 | 9.110 | 9.330 | 7,704,985 | +0.27(+2.92%) |
Mar 01, 2024 | 9.290 | 9.390 | 8.750 | 9.065 | 15,932,955 | -0.37(-3.87%) |
Feb 29, 2024 | 10.66 | 11.00 | 8.870 | 9.430 | 31,629,208 | -5.69(-37.63%) |
Feb 28, 2024 | 15.10 | 15.24 | 14.99 | 15.12 | 2,577,285 | -0.06(-0.40%) |
Feb 27, 2024 | 15.04 | 15.26 | 14.90 | 15.18 | 2,645,942 | +0.15(+1.00%) |
Feb 26, 2024 | 14.96 | 15.24 | 14.96 | 15.03 | 1,885,124 | -0.04(-0.27%) |
Feb 23, 2024 | 14.96 | 15.07 | 14.86 | 15.07 | 1,486,160 | +0.21(+1.41%) |
Feb 22, 2024 | 15.16 | 15.16 | 14.79 | 14.86 | 2,205,836 | -0.28(-1.85%) |
Feb 21, 2024 | 14.86 | 15.21 | 14.79 | 15.14 | 3,625,380 | +0.31(+2.09%) |
Feb 20, 2024 | 14.48 | 15.04 | 14.33 | 14.83 | 3,663,709 | +0.25(+1.71%) |
Feb 16, 2024 | 14.97 | 15.24 | 14.56 | 14.58 | 3,112,464 | -0.41(-2.74%) |
Feb 15, 2024 | 14.58 | 15.65 | 14.31 | 14.99 | 5,790,873 | -0.46(-2.98%) |
Feb 14, 2024 | 15.38 | 15.70 | 15.26 | 15.45 | 5,013,926 | +0.25(+1.64%) |
Feb 13, 2024 | 14.94 | 15.32 | 14.71 | 15.20 | 4,611,299 | -0.17(-1.11%) |
Feb 12, 2024 | 15.28 | 15.54 | 15.27 | 15.37 | 4,234,227 | +0.05(+0.33%) |
Feb 09, 2024 | 14.86 | 15.34 | 14.80 | 15.32 | 2,770,285 | +0.42(+2.82%) |
Feb 08, 2024 | 14.90 | 14.98 | 14.77 | 14.90 | 2,336,591 | +0.03(+0.20%) |
Feb 07, 2024 | 14.87 | 14.98 | 14.73 | 14.87 | 2,096,857 | +0.00(+0.00%) |
Feb 06, 2024 | 14.75 | 14.90 | 14.58 | 14.87 | 3,616,206 | +0.12(+0.81%) |
Feb 05, 2024 | 14.45 | 14.83 | 14.34 | 14.75 | 2,271,160 | +0.16(+1.10%) |
Feb 02, 2024 | 14.51 | 14.76 | 14.29 | 14.59 | 2,181,868 | -0.01(-0.07%) |