Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 48.74 | 49.56 | 48.33 | 49.44 | 5,706,654 | +0.60(+1.23%) |
Apr 17, 2024 | 47.22 | 49.03 | 47.22 | 48.84 | 6,985,780 | +1.18(+2.48%) |
Apr 16, 2024 | 47.70 | 47.95 | 47.06 | 47.66 | 6,012,488 | +0.01(+0.02%) |
Apr 15, 2024 | 45.34 | 47.81 | 45.30 | 47.65 | 7,867,337 | +1.55(+3.36%) |
Apr 12, 2024 | 45.54 | 46.38 | 45.31 | 46.10 | 8,553,458 | +1.46(+3.27%) |
Apr 11, 2024 | 45.73 | 46.22 | 44.47 | 44.64 | 7,464,440 | -1.45(-3.15%) |
Apr 10, 2024 | 46.37 | 46.51 | 45.90 | 46.09 | 8,183,127 | +37.04(+409.28%) |
Apr 09, 2024 | 9.030 | 9.260 | 9.010 | 9.050 | 25,427,170 | -0.08(-0.88%) |
Apr 08, 2024 | 9.080 | 9.180 | 9.040 | 9.130 | 17,734,544 | +0.01(+0.11%) |
Apr 05, 2024 | 9.280 | 9.320 | 9.005 | 9.120 | 30,087,864 | -0.22(-2.36%) |
Apr 04, 2024 | 8.890 | 9.350 | 8.860 | 9.340 | 23,996,696 | +0.28(+3.09%) |
Apr 03, 2024 | 9.180 | 9.190 | 8.970 | 9.060 | 15,101,804 | -0.03(-0.33%) |
Apr 02, 2024 | 9.130 | 9.210 | 9.070 | 9.090 | 14,069,742 | +0.16(+1.79%) |
Apr 01, 2024 | 8.930 | 9.008 | 8.830 | 8.930 | 19,040,708 | -0.03(-0.33%) |
Mar 28, 2024 | 8.930 | 8.925 | 8.925 | 8.960 | 13,293,515 | +0.04(+0.45%) |
Mar 27, 2024 | 8.860 | 9.045 | 8.860 | 8.920 | 15,270,436 | -0.06(-0.67%) |
Mar 26, 2024 | 8.850 | 8.990 | 8.820 | 8.980 | 12,757,693 | +0.06(+0.67%) |
Mar 25, 2024 | 8.970 | 9.006 | 8.850 | 8.920 | 12,161,200 | +0.07(+0.79%) |
Mar 22, 2024 | 8.880 | 8.930 | 8.800 | 8.850 | 11,438,567 | -0.01(-0.11%) |
Mar 21, 2024 | 8.740 | 8.870 | 8.720 | 8.860 | 16,608,343 | -0.08(-0.89%) |
Mar 20, 2024 | 9.110 | 9.180 | 8.920 | 8.940 | 17,308,112 | -0.36(-3.87%) |
Mar 19, 2024 | 9.440 | 9.535 | 9.290 | 9.300 | 18,915,400 | -0.06(-0.64%) |
Mar 18, 2024 | 9.300 | 9.370 | 9.200 | 9.360 | 16,971,240 | -0.18(-1.89%) |
Mar 15, 2024 | 9.440 | 9.580 | 9.410 | 9.540 | 19,974,978 | +0.23(+2.47%) |
Mar 14, 2024 | 9.210 | 9.420 | 9.180 | 9.310 | 23,021,220 | +0.06(+0.65%) |
Mar 13, 2024 | 9.160 | 9.295 | 9.150 | 9.250 | 19,598,240 | +0.15(+1.65%) |
Mar 12, 2024 | 9.270 | 9.420 | 9.090 | 9.100 | 28,500,422 | -0.27(-2.88%) |
Mar 11, 2024 | 9.370 | 9.460 | 9.320 | 9.370 | 23,979,332 | +0.06(+0.64%) |
Mar 08, 2024 | 9.030 | 9.330 | 8.915 | 9.310 | 33,746,640 | +0.28(+3.10%) |
Mar 07, 2024 | 9.160 | 9.230 | 8.980 | 9.030 | 25,830,092 | -0.28(-3.01%) |
Mar 06, 2024 | 9.250 | 9.400 | 9.173 | 9.310 | 23,046,172 | -0.12(-1.27%) |
Mar 05, 2024 | 9.230 | 9.529 | 9.230 | 9.430 | 24,212,884 | +0.33(+3.63%) |
Mar 04, 2024 | 9.030 | 9.110 | 9.010 | 9.100 | 18,259,708 | +0.07(+0.78%) |
Mar 01, 2024 | 9.270 | 9.270 | 8.990 | 9.030 | 14,904,578 | -0.27(-2.90%) |
Feb 29, 2024 | 9.330 | 9.480 | 9.252 | 9.300 | 20,788,448 | -0.16(-1.69%) |
Feb 28, 2024 | 9.450 | 9.500 | 9.397 | 9.460 | 13,198,198 | +0.11(+1.18%) |
Feb 27, 2024 | 9.350 | 9.465 | 9.335 | 9.350 | 13,490,647 | -0.05(-0.53%) |
Feb 26, 2024 | 9.350 | 9.410 | 9.310 | 9.400 | 14,483,090 | +0.02(+0.21%) |
Feb 23, 2024 | 9.260 | 9.425 | 9.220 | 9.380 | 18,845,476 | +0.06(+0.64%) |
Feb 22, 2024 | 9.480 | 9.530 | 9.271 | 9.320 | 22,776,676 | -0.57(-5.76%) |
Feb 21, 2024 | 9.950 | 10.08 | 9.890 | 9.890 | 20,945,758 | +0.07(+0.71%) |
Feb 20, 2024 | 9.760 | 9.990 | 9.690 | 9.820 | 21,931,858 | +0.16(+1.66%) |
Feb 16, 2024 | 9.480 | 9.691 | 9.470 | 9.660 | 20,169,812 | +0.17(+1.79%) |
Feb 15, 2024 | 9.510 | 9.630 | 9.460 | 9.490 | 16,430,351 | -0.03(-0.32%) |
Feb 14, 2024 | 9.630 | 9.730 | 9.510 | 9.520 | 19,271,048 | -0.22(-2.26%) |
Feb 13, 2024 | 9.790 | 9.880 | 9.620 | 9.740 | 22,979,204 | +0.30(+3.18%) |
Feb 12, 2024 | 9.380 | 9.470 | 9.280 | 9.440 | 16,593,062 | +0.07(+0.75%) |
Feb 09, 2024 | 9.500 | 9.540 | 9.330 | 9.370 | 13,730,966 | -0.18(-1.88%) |
Feb 08, 2024 | 9.580 | 9.610 | 9.510 | 9.550 | 12,145,046 | -0.02(-0.21%) |
Feb 07, 2024 | 9.650 | 9.710 | 9.540 | 9.570 | 13,832,629 | -0.21(-2.15%) |
Feb 06, 2024 | 9.680 | 9.880 | 9.654 | 9.780 | 20,294,904 | +0.04(+0.41%) |
Feb 05, 2024 | 9.700 | 9.890 | 9.680 | 9.740 | 21,835,212 | +0.05(+0.52%) |
Feb 02, 2024 | 9.950 | 10.00 | 9.640 | 9.690 | 32,176,308 | -0.34(-3.39%) |