Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.200 | 4.300 | 4.140 | 4.180 | 891,946 | -0.06(-1.42%) |
Apr 29, 2024 | 4.290 | 4.450 | 4.220 | 4.240 | 913,736 | +0.00(+0.00%) |
Apr 26, 2024 | 4.250 | 4.340 | 4.180 | 4.240 | 657,192 | +0.00(+0.00%) |
Apr 25, 2024 | 4.510 | 4.650 | 4.220 | 4.240 | 723,193 | -0.33(-7.22%) |
Apr 24, 2024 | 4.610 | 4.780 | 4.530 | 4.570 | 534,793 | -0.03(-0.65%) |
Apr 23, 2024 | 4.830 | 4.960 | 4.590 | 4.600 | 2,028,000 | -0.22(-4.56%) |
Apr 22, 2024 | 5.100 | 5.134 | 4.790 | 4.820 | 1,033,118 | -0.19(-3.79%) |
Apr 19, 2024 | 4.880 | 5.175 | 4.740 | 5.010 | 2,369,581 | +0.13(+2.66%) |
Apr 18, 2024 | 5.000 | 5.100 | 4.760 | 4.880 | 1,210,300 | -0.14(-2.79%) |
Apr 17, 2024 | 5.200 | 5.350 | 4.980 | 5.020 | 599,571 | -0.12(-2.33%) |
Apr 16, 2024 | 5.520 | 5.520 | 5.140 | 5.140 | 741,171 | -0.38(-6.88%) |
Apr 15, 2024 | 5.320 | 5.560 | 5.200 | 5.520 | 951,665 | +0.15(+2.79%) |
Apr 12, 2024 | 5.710 | 5.740 | 5.340 | 5.370 | 489,507 | -0.39(-6.77%) |
Apr 11, 2024 | 5.760 | 5.830 | 5.530 | 5.760 | 466,165 | +0.06(+1.05%) |
Apr 10, 2024 | 5.810 | 5.830 | 5.610 | 5.700 | 783,663 | -0.25(-4.20%) |
Apr 09, 2024 | 6.060 | 6.270 | 5.930 | 5.950 | 534,183 | -0.10(-1.65%) |
Apr 08, 2024 | 6.050 | 6.160 | 5.920 | 6.050 | 788,919 | -0.02(-0.33%) |
Apr 05, 2024 | 6.340 | 6.340 | 6.040 | 6.070 | 1,717,958 | -0.32(-5.01%) |
Apr 04, 2024 | 6.640 | 6.810 | 6.340 | 6.390 | 771,137 | -0.24(-3.62%) |
Apr 03, 2024 | 6.500 | 6.770 | 6.460 | 6.630 | 756,026 | +0.09(+1.38%) |
Apr 02, 2024 | 6.650 | 6.765 | 6.380 | 6.540 | 1,260,220 | -0.12(-1.80%) |
Apr 01, 2024 | 6.760 | 6.770 | 6.320 | 6.660 | 1,481,265 | -0.09(-1.33%) |
Mar 28, 2024 | 6.760 | 6.720 | 6.685 | 6.750 | 804,951 | +0.00(+0.00%) |
Mar 27, 2024 | 6.670 | 6.850 | 6.460 | 6.750 | 1,300,879 | +0.10(+1.50%) |
Mar 26, 2024 | 6.790 | 7.030 | 6.610 | 6.650 | 1,122,300 | -0.09(-1.34%) |
Mar 25, 2024 | 6.940 | 7.300 | 6.730 | 6.740 | 926,995 | -0.18(-2.67%) |
Mar 22, 2024 | 7.860 | 7.860 | 6.640 | 6.925 | 1,634,249 | -0.86(-10.99%) |
Mar 21, 2024 | 8.390 | 8.390 | 7.370 | 7.780 | 2,090,082 | -0.54(-6.49%) |
Mar 20, 2024 | 8.150 | 8.590 | 7.870 | 8.320 | 3,212,793 | +0.36(+4.52%) |
Mar 19, 2024 | 7.610 | 8.030 | 7.490 | 7.960 | 4,266,358 | +0.34(+4.46%) |
Mar 18, 2024 | 7.550 | 7.730 | 7.150 | 7.620 | 955,580 | -0.22(-2.81%) |
Mar 15, 2024 | 7.790 | 8.140 | 7.730 | 7.840 | 5,971,746 | -0.03(-0.38%) |
Mar 14, 2024 | 8.210 | 8.290 | 7.710 | 7.870 | 954,030 | -0.37(-4.49%) |
Mar 13, 2024 | 8.300 | 8.570 | 8.180 | 8.240 | 981,524 | -0.05(-0.60%) |
Mar 12, 2024 | 8.510 | 8.570 | 8.050 | 8.290 | 1,498,316 | -0.01(-0.12%) |
Mar 11, 2024 | 7.910 | 8.450 | 7.570 | 8.300 | 3,077,456 | +0.82(+10.96%) |
Mar 08, 2024 | 8.540 | 8.700 | 7.480 | 7.480 | 750,295 | -0.93(-11.06%) |
Mar 07, 2024 | 8.570 | 8.665 | 8.341 | 8.410 | 883,459 | -0.11(-1.23%) |
Mar 06, 2024 | 8.170 | 8.640 | 8.100 | 8.515 | 960,350 | +0.43(+5.25%) |
Mar 05, 2024 | 8.150 | 8.320 | 7.410 | 8.090 | 923,198 | -0.15(-1.82%) |
Mar 04, 2024 | 8.750 | 8.760 | 8.140 | 8.240 | 979,162 | -0.39(-4.52%) |
Mar 01, 2024 | 8.600 | 8.885 | 8.400 | 8.630 | 795,560 | +0.18(+2.13%) |
Feb 29, 2024 | 8.590 | 8.730 | 8.380 | 8.450 | 1,404,987 | -0.05(-0.59%) |
Feb 28, 2024 | 8.420 | 8.810 | 8.285 | 8.500 | 1,445,076 | +0.16(+1.92%) |
Feb 27, 2024 | 8.310 | 8.530 | 8.100 | 8.340 | 1,116,394 | +0.18(+2.21%) |
Feb 26, 2024 | 7.530 | 8.450 | 7.440 | 8.160 | 1,131,039 | +0.75(+10.12%) |
Feb 23, 2024 | 7.530 | 7.535 | 7.290 | 7.410 | 501,403 | -0.11(-1.46%) |
Feb 22, 2024 | 7.640 | 7.820 | 7.440 | 7.520 | 1,122,565 | -0.12(-1.57%) |
Feb 21, 2024 | 7.580 | 7.823 | 7.430 | 7.640 | 620,650 | +0.00(+0.00%) |
Feb 20, 2024 | 8.190 | 8.718 | 7.500 | 7.640 | 1,042,238 | -0.71(-8.50%) |
Feb 16, 2024 | 7.490 | 8.500 | 7.430 | 8.350 | 3,238,180 | +0.82(+10.89%) |
Feb 15, 2024 | 7.660 | 7.930 | 7.480 | 7.530 | 493,378 | -0.15(-1.95%) |
Feb 14, 2024 | 7.770 | 7.897 | 7.580 | 7.680 | 1,392,761 | +0.06(+0.79%) |
Feb 13, 2024 | 7.520 | 7.740 | 7.340 | 7.620 | 784,606 | -0.13(-1.68%) |
Feb 12, 2024 | 8.050 | 8.150 | 7.710 | 7.750 | 684,912 | -0.26(-3.25%) |
Feb 09, 2024 | 8.260 | 8.460 | 7.925 | 8.010 | 730,500 | -0.18(-2.20%) |
Feb 08, 2024 | 7.760 | 8.270 | 7.580 | 8.190 | 1,011,501 | +0.39(+5.00%) |
Feb 07, 2024 | 7.880 | 8.110 | 7.700 | 7.800 | 1,338,472 | -0.10(-1.27%) |
Feb 06, 2024 | 8.090 | 8.240 | 7.810 | 7.900 | 624,324 | -0.24(-2.95%) |
Feb 05, 2024 | 7.870 | 8.200 | 7.770 | 8.140 | 721,750 | +0.10(+1.24%) |
Feb 02, 2024 | 8.020 | 8.210 | 7.940 | 8.040 | 788,865 | -0.10(-1.23%) |