Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.140 | 4.150 | 3.780 | 3.870 | 3,601,784 | -0.43(-10.00%) |
Apr 24, 2024 | 4.590 | 4.660 | 4.170 | 4.300 | 2,273,158 | -0.24(-5.29%) |
Apr 23, 2024 | 4.790 | 5.020 | 4.485 | 4.540 | 4,022,309 | -0.25(-5.22%) |
Apr 22, 2024 | 4.840 | 4.920 | 4.665 | 4.790 | 1,434,149 | +0.00(+0.00%) |
Apr 19, 2024 | 4.950 | 5.110 | 4.695 | 4.790 | 2,691,663 | -0.25(-4.96%) |
Apr 18, 2024 | 5.270 | 5.345 | 4.980 | 5.040 | 2,343,310 | -0.23(-4.36%) |
Apr 17, 2024 | 5.500 | 5.630 | 5.210 | 5.270 | 2,149,345 | -0.11(-2.04%) |
Apr 16, 2024 | 5.530 | 5.740 | 5.320 | 5.380 | 2,815,209 | -0.26(-4.61%) |
Apr 15, 2024 | 5.800 | 5.955 | 5.390 | 5.640 | 2,687,398 | -0.13(-2.25%) |
Apr 12, 2024 | 5.950 | 5.950 | 5.670 | 5.770 | 1,837,647 | -0.18(-3.03%) |
Apr 11, 2024 | 6.330 | 6.370 | 5.900 | 5.950 | 1,866,176 | -0.32(-5.10%) |
Apr 10, 2024 | 6.380 | 6.480 | 6.230 | 6.270 | 2,400,323 | -0.49(-7.25%) |
Apr 09, 2024 | 6.690 | 6.810 | 6.540 | 6.760 | 1,624,953 | +0.05(+0.75%) |
Apr 08, 2024 | 6.980 | 6.980 | 6.420 | 6.710 | 2,134,002 | -0.21(-3.03%) |
Apr 05, 2024 | 6.900 | 7.140 | 6.803 | 6.920 | 1,182,617 | -0.05(-0.72%) |
Apr 04, 2024 | 7.180 | 7.345 | 6.925 | 6.970 | 1,201,800 | -0.04(-0.57%) |
Apr 03, 2024 | 6.780 | 7.290 | 6.650 | 7.010 | 2,643,019 | +0.21(+3.09%) |
Apr 02, 2024 | 6.840 | 7.080 | 6.750 | 6.800 | 1,872,819 | -0.28(-3.95%) |
Apr 01, 2024 | 7.330 | 7.330 | 6.890 | 7.080 | 1,856,481 | -0.26(-3.54%) |
Mar 28, 2024 | 7.270 | 7.370 | 7.365 | 7.340 | 2,715,592 | +0.00(+0.00%) |
Mar 27, 2024 | 6.970 | 7.370 | 6.770 | 7.340 | 2,110,395 | +0.48(+7.00%) |
Mar 26, 2024 | 7.030 | 7.130 | 6.680 | 6.860 | 2,942,583 | -0.01(-0.15%) |
Mar 25, 2024 | 6.580 | 7.010 | 6.540 | 6.870 | 1,986,574 | +0.26(+3.93%) |
Mar 22, 2024 | 7.470 | 7.590 | 6.610 | 6.610 | 1,997,087 | -0.82(-11.04%) |
Mar 21, 2024 | 7.510 | 7.698 | 7.190 | 7.430 | 1,991,845 | +0.00(+0.00%) |
Mar 20, 2024 | 6.950 | 7.655 | 6.780 | 7.430 | 2,954,011 | +0.43(+6.14%) |
Mar 19, 2024 | 6.830 | 7.280 | 6.801 | 7.000 | 3,468,459 | -0.04(-0.57%) |
Mar 18, 2024 | 7.490 | 7.500 | 6.950 | 7.040 | 2,264,934 | -0.45(-6.01%) |
Mar 15, 2024 | 7.240 | 7.700 | 7.210 | 7.490 | 10,372,551 | +0.26(+3.60%) |
Mar 14, 2024 | 7.620 | 7.673 | 6.910 | 7.230 | 2,240,469 | -0.41(-5.37%) |
Mar 13, 2024 | 7.600 | 7.980 | 7.400 | 7.640 | 1,829,855 | -0.02(-0.26%) |
Mar 12, 2024 | 7.830 | 8.268 | 7.650 | 7.660 | 2,759,362 | -0.23(-2.92%) |
Mar 11, 2024 | 8.150 | 8.440 | 7.860 | 7.890 | 1,814,451 | -0.23(-2.83%) |
Mar 08, 2024 | 8.520 | 8.735 | 7.820 | 8.120 | 2,478,073 | -0.23(-2.75%) |
Mar 07, 2024 | 8.020 | 8.830 | 7.930 | 8.350 | 3,892,082 | +0.37(+4.64%) |
Mar 06, 2024 | 7.160 | 8.070 | 7.010 | 7.980 | 2,575,420 | +1.05(+15.15%) |
Mar 05, 2024 | 7.020 | 7.070 | 6.810 | 6.930 | 1,541,443 | -0.15(-2.12%) |
Mar 04, 2024 | 7.770 | 7.900 | 7.050 | 7.080 | 1,609,912 | -0.66(-8.53%) |
Mar 01, 2024 | 7.160 | 7.800 | 7.160 | 7.740 | 1,837,000 | +0.65(+9.17%) |
Feb 29, 2024 | 7.430 | 7.600 | 7.060 | 7.090 | 1,901,798 | -0.05(-0.70%) |
Feb 28, 2024 | 7.360 | 8.170 | 7.070 | 7.140 | 3,710,979 | -0.32(-4.29%) |
Feb 27, 2024 | 7.560 | 8.630 | 6.710 | 7.460 | 4,110,621 | +0.51(+7.34%) |
Feb 26, 2024 | 6.960 | 7.170 | 6.670 | 6.950 | 2,119,571 | -0.01(-0.14%) |
Feb 23, 2024 | 6.860 | 7.110 | 6.750 | 6.960 | 1,536,994 | +0.08(+1.16%) |
Feb 22, 2024 | 6.920 | 7.035 | 6.615 | 6.880 | 1,941,116 | +0.05(+0.73%) |
Feb 21, 2024 | 7.030 | 7.090 | 6.465 | 6.830 | 2,046,881 | -0.23(-3.26%) |
Feb 20, 2024 | 7.360 | 7.600 | 6.785 | 7.060 | 2,889,560 | -0.50(-6.61%) |
Feb 16, 2024 | 7.000 | 7.740 | 6.866 | 7.560 | 2,562,500 | +0.48(+6.78%) |
Feb 15, 2024 | 6.630 | 7.200 | 6.510 | 7.080 | 2,982,674 | +0.59(+9.09%) |
Feb 14, 2024 | 6.580 | 6.595 | 6.210 | 6.490 | 1,486,269 | +0.10(+1.56%) |
Feb 13, 2024 | 6.390 | 6.540 | 6.170 | 6.390 | 2,244,956 | -0.47(-6.85%) |
Feb 12, 2024 | 6.310 | 6.880 | 6.190 | 6.860 | 2,549,318 | +0.57(+9.06%) |
Feb 09, 2024 | 6.160 | 6.300 | 5.960 | 6.290 | 2,776,132 | +0.18(+2.95%) |
Feb 08, 2024 | 5.580 | 6.160 | 5.490 | 6.110 | 3,952,535 | +0.55(+9.89%) |
Feb 07, 2024 | 5.780 | 5.850 | 5.540 | 5.560 | 2,394,672 | -0.18(-3.14%) |
Feb 06, 2024 | 6.330 | 6.330 | 5.292 | 5.740 | 3,566,024 | -0.62(-9.75%) |
Feb 05, 2024 | 6.360 | 6.640 | 5.590 | 6.360 | 3,201,943 | -0.16(-2.45%) |
Feb 02, 2024 | 6.700 | 6.830 | 6.190 | 6.520 | 4,236,588 | -0.24(-3.55%) |