Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.080 | 8.370 | 7.980 | 8.300 | 14,647,061 | +0.66(+8.64%) |
Apr 29, 2024 | 7.690 | 7.940 | 7.550 | 7.640 | 8,915,599 | -0.07(-0.91%) |
Apr 26, 2024 | 7.660 | 7.850 | 7.555 | 7.710 | 9,311,526 | -0.11(-1.41%) |
Apr 25, 2024 | 8.420 | 8.525 | 7.740 | 7.820 | 17,726,158 | -0.62(-7.35%) |
Apr 24, 2024 | 8.570 | 8.600 | 8.390 | 8.440 | 8,326,785 | -0.01(-0.12%) |
Apr 23, 2024 | 8.830 | 8.920 | 8.413 | 8.450 | 11,253,720 | -0.25(-2.87%) |
Apr 22, 2024 | 8.690 | 8.785 | 8.430 | 8.700 | 13,119,007 | +0.71(+8.89%) |
Apr 19, 2024 | 8.190 | 8.190 | 7.892 | 7.990 | 11,838,689 | -0.19(-2.32%) |
Apr 18, 2024 | 8.010 | 8.305 | 7.990 | 8.180 | 10,056,034 | -0.09(-1.09%) |
Apr 17, 2024 | 8.360 | 8.480 | 8.050 | 8.270 | 14,962,411 | -0.26(-3.05%) |
Apr 16, 2024 | 8.500 | 8.810 | 8.408 | 8.530 | 12,447,925 | +0.26(+3.14%) |
Apr 15, 2024 | 8.020 | 8.525 | 7.970 | 8.270 | 13,476,580 | +0.10(+1.22%) |
Apr 12, 2024 | 7.560 | 8.300 | 7.250 | 8.170 | 21,873,332 | +0.34(+4.34%) |
Apr 11, 2024 | 7.980 | 8.272 | 7.810 | 7.830 | 9,872,711 | -0.38(-4.63%) |
Apr 10, 2024 | 8.360 | 8.520 | 8.030 | 8.210 | 10,638,994 | +0.27(+3.40%) |
Apr 09, 2024 | 7.940 | 8.090 | 7.765 | 7.940 | 10,254,694 | -0.32(-3.87%) |
Apr 08, 2024 | 8.010 | 8.390 | 7.920 | 8.260 | 10,226,202 | +0.14(+1.72%) |
Apr 05, 2024 | 8.590 | 8.680 | 8.050 | 8.120 | 11,388,453 | -0.56(-6.45%) |
Apr 04, 2024 | 8.500 | 8.705 | 8.410 | 8.680 | 7,625,765 | +0.20(+2.36%) |
Apr 03, 2024 | 8.920 | 8.925 | 8.435 | 8.480 | 11,081,400 | -0.42(-4.72%) |
Apr 02, 2024 | 9.010 | 9.150 | 8.840 | 8.900 | 11,208,622 | -0.20(-2.20%) |
Apr 01, 2024 | 8.990 | 9.280 | 8.870 | 9.100 | 8,873,707 | -0.24(-2.57%) |
Mar 28, 2024 | 9.520 | 9.340 | 9.340 | 9.340 | 5,065,692 | -0.42(-4.30%) |
Mar 27, 2024 | 10.39 | 10.40 | 9.740 | 9.760 | 7,658,050 | -0.75(-7.14%) |
Mar 26, 2024 | 10.08 | 10.52 | 10.07 | 10.51 | 2,682,736 | +0.01(+0.10%) |
Mar 25, 2024 | 10.54 | 10.54 | 10.12 | 10.50 | 3,351,917 | -0.18(-1.69%) |
Mar 22, 2024 | 10.57 | 10.69 | 10.38 | 10.68 | 4,181,793 | +0.28(+2.69%) |
Mar 21, 2024 | 10.02 | 10.42 | 9.831 | 10.40 | 3,999,191 | +0.18(+1.76%) |
Mar 20, 2024 | 11.22 | 11.23 | 10.01 | 10.22 | 5,139,079 | -0.87(-7.84%) |
Mar 19, 2024 | 10.76 | 11.15 | 10.76 | 11.09 | 3,650,933 | +0.45(+4.25%) |
Mar 18, 2024 | 10.59 | 10.70 | 10.51 | 10.64 | 3,078,979 | +0.14(+1.32%) |
Mar 15, 2024 | 10.57 | 10.71 | 10.39 | 10.50 | 2,985,475 | +0.03(+0.28%) |
Mar 14, 2024 | 10.50 | 10.64 | 10.38 | 10.47 | 3,089,969 | +0.22(+2.12%) |
Mar 13, 2024 | 10.63 | 10.65 | 10.10 | 10.25 | 4,161,025 | -0.48(-4.50%) |
Mar 12, 2024 | 10.82 | 11.01 | 10.73 | 10.74 | 4,174,486 | +0.37(+3.62%) |
Mar 11, 2024 | 10.80 | 10.85 | 10.22 | 10.36 | 4,031,237 | -0.36(-3.40%) |
Mar 08, 2024 | 10.58 | 10.86 | 10.46 | 10.73 | 7,985,368 | -0.04(-0.37%) |
Mar 07, 2024 | 10.81 | 10.93 | 10.65 | 10.77 | 4,854,131 | -0.31(-2.76%) |
Mar 06, 2024 | 11.14 | 11.18 | 10.76 | 11.07 | 7,297,056 | -0.39(-3.44%) |
Mar 05, 2024 | 11.24 | 11.49 | 11.06 | 11.47 | 5,097,721 | -0.12(-1.02%) |
Mar 04, 2024 | 12.22 | 12.34 | 11.52 | 11.58 | 4,928,824 | -1.08(-8.56%) |
Mar 01, 2024 | 13.30 | 13.71 | 12.54 | 12.67 | 5,404,052 | -0.96(-7.02%) |
Feb 29, 2024 | 13.75 | 13.75 | 13.30 | 13.63 | 3,564,297 | -0.63(-4.43%) |
Feb 28, 2024 | 14.17 | 14.40 | 14.15 | 14.26 | 1,992,788 | +0.25(+1.76%) |
Feb 27, 2024 | 13.79 | 14.03 | 13.67 | 14.01 | 2,153,503 | +0.23(+1.64%) |
Feb 26, 2024 | 13.66 | 14.00 | 13.66 | 13.78 | 1,998,813 | +0.40(+3.02%) |
Feb 23, 2024 | 13.80 | 14.05 | 13.25 | 13.38 | 3,724,330 | -0.51(-3.69%) |
Feb 22, 2024 | 13.35 | 13.97 | 13.31 | 13.89 | 3,170,252 | +0.70(+5.31%) |
Feb 21, 2024 | 13.05 | 13.58 | 13.03 | 13.19 | 4,399,058 | +0.17(+1.29%) |
Feb 20, 2024 | 12.86 | 13.15 | 12.80 | 13.02 | 2,510,649 | -0.12(-0.90%) |
Feb 16, 2024 | 13.43 | 13.51 | 12.88 | 13.14 | 3,293,541 | -0.09(-0.67%) |
Feb 15, 2024 | 13.72 | 13.72 | 12.93 | 13.23 | 4,953,206 | -0.77(-5.49%) |
Feb 14, 2024 | 14.10 | 14.39 | 13.94 | 14.00 | 3,883,586 | -0.19(-1.32%) |
Feb 13, 2024 | 13.52 | 14.36 | 13.50 | 14.19 | 4,661,352 | +1.35(+10.52%) |
Feb 12, 2024 | 13.23 | 13.28 | 12.73 | 12.84 | 2,804,649 | -0.33(-2.47%) |
Feb 09, 2024 | 12.95 | 13.34 | 12.95 | 13.16 | 2,503,816 | +0.34(+2.61%) |
Feb 08, 2024 | 12.83 | 12.96 | 12.69 | 12.83 | 2,690,728 | +0.15(+1.17%) |
Feb 07, 2024 | 12.53 | 12.74 | 12.41 | 12.68 | 2,235,877 | +0.23(+1.82%) |
Feb 06, 2024 | 12.63 | 12.77 | 12.39 | 12.45 | 2,183,864 | -0.35(-2.70%) |
Feb 05, 2024 | 12.66 | 12.88 | 12.50 | 12.80 | 3,256,291 | +0.60(+4.93%) |
Feb 02, 2024 | 12.03 | 12.44 | 12.01 | 12.20 | 4,386,035 | +0.79(+6.91%) |