Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.670 | 4.675 | 4.410 | 4.550 | 10,690,326 | -0.22(-4.61%) |
Apr 29, 2024 | 4.420 | 4.848 | 4.400 | 4.770 | 13,509,920 | +0.35(+7.92%) |
Apr 26, 2024 | 4.430 | 4.850 | 4.400 | 4.420 | 15,010,217 | -0.26(-5.56%) |
Apr 25, 2024 | 5.170 | 5.300 | 4.350 | 4.680 | 26,623,176 | -1.12(-19.31%) |
Apr 24, 2024 | 5.490 | 5.960 | 5.470 | 5.800 | 10,811,634 | +0.34(+6.23%) |
Apr 23, 2024 | 5.650 | 5.710 | 5.450 | 5.460 | 10,522,829 | -0.44(-7.46%) |
Apr 22, 2024 | 6.000 | 6.040 | 5.820 | 5.900 | 4,299,337 | -0.07(-1.17%) |
Apr 19, 2024 | 5.970 | 6.000 | 5.830 | 5.970 | 6,574,008 | -0.02(-0.33%) |
Apr 18, 2024 | 6.350 | 6.350 | 5.850 | 5.990 | 8,945,619 | -0.40(-6.26%) |
Apr 17, 2024 | 6.650 | 6.650 | 6.330 | 6.390 | 5,224,571 | -0.18(-2.74%) |
Apr 16, 2024 | 6.780 | 6.810 | 6.530 | 6.570 | 4,258,421 | -0.33(-4.78%) |
Apr 15, 2024 | 6.880 | 7.060 | 6.780 | 6.900 | 4,590,261 | +0.05(+0.73%) |
Apr 12, 2024 | 7.100 | 7.140 | 6.840 | 6.850 | 5,646,050 | -0.35(-4.86%) |
Apr 11, 2024 | 7.320 | 7.330 | 7.050 | 7.200 | 4,544,709 | -0.10(-1.37%) |
Apr 10, 2024 | 7.450 | 7.470 | 7.220 | 7.300 | 5,982,358 | -0.50(-6.41%) |
Apr 09, 2024 | 7.410 | 7.800 | 7.400 | 7.800 | 7,171,238 | +0.41(+5.55%) |
Apr 08, 2024 | 7.360 | 7.470 | 7.250 | 7.390 | 3,481,813 | +0.13(+1.79%) |
Apr 05, 2024 | 7.230 | 7.360 | 7.160 | 7.260 | 4,805,717 | +0.01(+0.14%) |
Apr 04, 2024 | 7.270 | 7.360 | 7.050 | 7.250 | 8,153,895 | -0.38(-4.98%) |
Apr 03, 2024 | 7.480 | 7.670 | 7.380 | 7.630 | 4,188,245 | +0.15(+2.01%) |
Apr 02, 2024 | 7.600 | 7.705 | 7.415 | 7.480 | 3,484,819 | -0.21(-2.73%) |
Apr 01, 2024 | 7.850 | 7.890 | 7.595 | 7.690 | 6,065,158 | -0.14(-1.79%) |
Mar 28, 2024 | 8.090 | 7.850 | 7.840 | 7.830 | 4,126,209 | -0.26(-3.21%) |
Mar 27, 2024 | 7.910 | 8.100 | 7.855 | 8.090 | 4,045,766 | +0.22(+2.80%) |
Mar 26, 2024 | 7.760 | 8.125 | 7.640 | 7.870 | 5,133,011 | +0.17(+2.21%) |
Mar 25, 2024 | 7.400 | 7.710 | 7.360 | 7.700 | 4,543,909 | +0.40(+5.48%) |
Mar 22, 2024 | 7.470 | 7.550 | 7.280 | 7.300 | 2,413,887 | -0.19(-2.54%) |
Mar 21, 2024 | 7.550 | 7.600 | 7.390 | 7.490 | 2,820,042 | +0.01(+0.13%) |
Mar 20, 2024 | 7.150 | 7.540 | 7.100 | 7.480 | 3,803,756 | +0.28(+3.89%) |
Mar 19, 2024 | 7.000 | 7.285 | 6.970 | 7.200 | 4,603,998 | +0.09(+1.27%) |
Mar 18, 2024 | 7.490 | 7.546 | 6.880 | 7.110 | 8,602,245 | -0.47(-6.20%) |
Mar 15, 2024 | 7.440 | 7.620 | 7.355 | 7.580 | 4,709,984 | +0.09(+1.20%) |
Mar 14, 2024 | 7.760 | 7.795 | 7.400 | 7.490 | 3,404,355 | -0.30(-3.85%) |
Mar 13, 2024 | 7.780 | 8.085 | 7.740 | 7.790 | 2,996,143 | -0.04(-0.51%) |
Mar 12, 2024 | 7.840 | 7.935 | 7.700 | 7.830 | 2,783,790 | +0.00(+0.00%) |
Mar 11, 2024 | 7.820 | 8.010 | 7.730 | 7.830 | 4,625,384 | -0.03(-0.38%) |
Mar 08, 2024 | 7.600 | 7.870 | 7.595 | 7.860 | 5,166,790 | +0.36(+4.80%) |
Mar 07, 2024 | 7.320 | 7.515 | 7.240 | 7.500 | 4,712,436 | +0.23(+3.16%) |
Mar 06, 2024 | 7.250 | 7.400 | 7.150 | 7.270 | 3,372,894 | +0.13(+1.82%) |
Mar 05, 2024 | 7.130 | 7.240 | 7.060 | 7.140 | 3,661,747 | -0.09(-1.24%) |
Mar 04, 2024 | 7.780 | 7.860 | 7.065 | 7.230 | 8,018,667 | -0.59(-7.54%) |
Mar 01, 2024 | 7.850 | 7.995 | 7.730 | 7.820 | 3,608,439 | -0.03(-0.38%) |
Feb 29, 2024 | 8.020 | 8.105 | 7.775 | 7.850 | 3,951,845 | -0.03(-0.38%) |
Feb 28, 2024 | 7.760 | 8.000 | 7.703 | 7.880 | 3,094,698 | +0.07(+0.90%) |
Feb 27, 2024 | 7.530 | 7.830 | 7.510 | 7.810 | 3,676,209 | +0.36(+4.83%) |
Feb 26, 2024 | 7.370 | 7.560 | 7.160 | 7.450 | 3,403,683 | +0.02(+0.27%) |
Feb 23, 2024 | 7.240 | 7.520 | 7.075 | 7.430 | 4,765,230 | +0.17(+2.34%) |
Feb 22, 2024 | 7.300 | 7.330 | 7.150 | 7.260 | 3,629,542 | -0.01(-0.14%) |
Feb 21, 2024 | 7.250 | 7.480 | 7.180 | 7.270 | 4,085,263 | -0.02(-0.27%) |
Feb 20, 2024 | 7.610 | 7.620 | 7.280 | 7.290 | 5,183,616 | -0.44(-5.69%) |
Feb 16, 2024 | 7.710 | 7.830 | 7.610 | 7.730 | 4,259,823 | -0.13(-1.65%) |
Feb 15, 2024 | 7.780 | 7.950 | 7.585 | 7.860 | 4,769,752 | +0.13(+1.68%) |
Feb 14, 2024 | 7.680 | 7.840 | 7.580 | 7.730 | 7,697,863 | +0.15(+1.98%) |
Feb 13, 2024 | 8.350 | 8.350 | 7.460 | 7.580 | 14,820,136 | -1.10(-12.67%) |
Feb 12, 2024 | 8.410 | 8.760 | 8.380 | 8.680 | 4,241,878 | +0.24(+2.84%) |
Feb 09, 2024 | 8.720 | 8.735 | 8.345 | 8.440 | 4,258,468 | -0.22(-2.54%) |
Feb 08, 2024 | 8.530 | 8.690 | 8.220 | 8.660 | 6,369,757 | -0.10(-1.14%) |
Feb 07, 2024 | 8.920 | 9.070 | 8.405 | 8.760 | 6,987,563 | -0.18(-2.01%) |
Feb 06, 2024 | 7.920 | 9.015 | 7.730 | 8.940 | 13,773,563 | +0.73(+8.89%) |
Feb 05, 2024 | 8.500 | 8.600 | 8.200 | 8.210 | 9,369,002 | -0.49(-5.63%) |
Feb 02, 2024 | 8.300 | 8.745 | 8.165 | 8.700 | 5,677,083 | +0.27(+3.20%) |