Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.500 | 8.515 | 8.405 | 8.410 | 5,704,090 | -0.30(-3.44%) |
Apr 29, 2024 | 8.690 | 8.780 | 8.670 | 8.710 | 4,822,255 | +0.09(+1.04%) |
Apr 26, 2024 | 8.670 | 8.690 | 8.590 | 8.620 | 3,904,602 | +0.01(+0.12%) |
Apr 25, 2024 | 8.580 | 8.620 | 8.500 | 8.610 | 3,034,622 | -0.05(-0.58%) |
Apr 24, 2024 | 8.610 | 8.660 | 8.520 | 8.660 | 3,622,115 | -0.03(-0.35%) |
Apr 23, 2024 | 8.630 | 8.735 | 8.610 | 8.690 | 4,101,548 | +0.07(+0.81%) |
Apr 22, 2024 | 8.550 | 8.670 | 8.500 | 8.620 | 12,643,096 | +0.28(+3.36%) |
Apr 19, 2024 | 8.260 | 8.355 | 8.255 | 8.340 | 3,799,118 | +0.06(+0.72%) |
Apr 18, 2024 | 8.230 | 8.330 | 8.221 | 8.280 | 5,119,841 | +0.00(+0.00%) |
Apr 17, 2024 | 8.270 | 8.335 | 8.220 | 8.280 | 4,174,370 | +0.09(+1.10%) |
Apr 16, 2024 | 8.270 | 8.270 | 8.160 | 8.190 | 5,795,140 | -0.10(-1.21%) |
Apr 15, 2024 | 8.360 | 8.400 | 8.260 | 8.290 | 5,390,351 | -0.01(-0.12%) |
Apr 12, 2024 | 8.380 | 8.460 | 8.300 | 8.300 | 8,406,027 | -0.07(-0.84%) |
Apr 11, 2024 | 8.410 | 8.420 | 8.300 | 8.370 | 5,495,912 | -0.04(-0.48%) |
Apr 10, 2024 | 8.480 | 8.515 | 8.370 | 8.410 | 8,243,631 | -0.22(-2.55%) |
Apr 09, 2024 | 8.600 | 8.740 | 8.590 | 8.630 | 5,690,962 | +0.07(+0.82%) |
Apr 08, 2024 | 8.600 | 8.680 | 8.540 | 8.560 | 7,655,455 | -0.06(-0.70%) |
Apr 05, 2024 | 8.680 | 8.705 | 8.610 | 8.620 | 6,400,976 | -0.09(-1.03%) |
Apr 04, 2024 | 9.070 | 9.110 | 8.710 | 8.710 | 9,670,120 | -0.38(-4.18%) |
Apr 03, 2024 | 8.860 | 9.135 | 8.840 | 9.090 | 10,224,781 | +0.21(+2.36%) |
Apr 02, 2024 | 8.860 | 8.915 | 8.820 | 8.880 | 5,438,735 | +0.09(+1.02%) |
Apr 01, 2024 | 9.000 | 9.010 | 8.784 | 8.790 | 3,375,729 | -0.11(-1.24%) |
Mar 28, 2024 | 8.840 | 8.915 | 8.910 | 8.900 | 6,687,592 | +0.07(+0.79%) |
Mar 27, 2024 | 8.720 | 8.840 | 8.720 | 8.830 | 7,271,466 | +0.15(+1.73%) |
Mar 26, 2024 | 8.650 | 8.700 | 8.590 | 8.680 | 6,876,204 | +0.12(+1.40%) |
Mar 25, 2024 | 8.600 | 8.690 | 8.560 | 8.560 | 6,059,134 | -0.04(-0.47%) |
Mar 22, 2024 | 8.720 | 8.755 | 8.585 | 8.600 | 10,036,192 | +0.00(+0.00%) |
Mar 21, 2024 | 8.680 | 8.730 | 8.590 | 8.600 | 5,530,136 | -0.06(-0.69%) |
Mar 20, 2024 | 8.420 | 8.670 | 8.410 | 8.660 | 9,351,063 | +0.19(+2.24%) |
Mar 19, 2024 | 8.540 | 8.565 | 8.450 | 8.470 | 11,452,399 | -0.14(-1.63%) |
Mar 18, 2024 | 8.750 | 8.760 | 8.575 | 8.610 | 12,724,104 | -0.21(-2.38%) |
Mar 15, 2024 | 8.960 | 9.058 | 8.790 | 8.820 | 30,082,244 | +0.33(+3.89%) |
Mar 14, 2024 | 8.630 | 8.630 | 8.430 | 8.490 | 11,381,279 | -0.07(-0.82%) |
Mar 13, 2024 | 8.740 | 8.750 | 8.550 | 8.560 | 12,761,526 | -0.42(-4.68%) |
Mar 12, 2024 | 9.210 | 9.235 | 8.930 | 8.980 | 11,633,678 | -0.09(-0.99%) |
Mar 11, 2024 | 9.160 | 9.210 | 9.050 | 9.070 | 8,405,225 | -0.19(-2.05%) |
Mar 08, 2024 | 9.150 | 9.290 | 9.120 | 9.260 | 15,433,306 | +0.22(+2.43%) |
Mar 07, 2024 | 9.110 | 9.140 | 8.980 | 9.040 | 7,137,095 | +0.10(+1.12%) |
Mar 06, 2024 | 9.120 | 9.130 | 8.890 | 8.940 | 11,273,345 | -0.10(-1.11%) |
Mar 05, 2024 | 8.910 | 9.200 | 8.880 | 9.040 | 12,909,020 | +0.10(+1.12%) |
Mar 04, 2024 | 8.920 | 8.990 | 8.875 | 8.940 | 8,202,306 | -0.14(-1.54%) |
Mar 01, 2024 | 8.950 | 9.155 | 8.875 | 9.080 | 9,214,300 | +0.14(+1.57%) |
Feb 29, 2024 | 8.940 | 8.990 | 8.770 | 8.940 | 11,524,734 | +0.27(+3.11%) |
Feb 28, 2024 | 8.730 | 8.760 | 8.600 | 8.670 | 8,475,616 | -0.11(-1.25%) |
Feb 27, 2024 | 8.580 | 8.800 | 8.565 | 8.780 | 8,608,591 | +0.31(+3.66%) |
Feb 26, 2024 | 8.440 | 8.500 | 8.380 | 8.470 | 6,057,550 | +0.00(+0.00%) |
Feb 23, 2024 | 8.270 | 8.560 | 8.200 | 8.470 | 13,969,148 | +0.07(+0.83%) |
Feb 22, 2024 | 8.430 | 8.470 | 8.380 | 8.400 | 7,253,335 | -0.07(-0.83%) |
Feb 21, 2024 | 8.540 | 8.540 | 8.405 | 8.470 | 9,215,396 | -0.13(-1.51%) |
Feb 20, 2024 | 8.500 | 8.650 | 8.490 | 8.600 | 7,143,554 | +0.13(+1.53%) |
Feb 16, 2024 | 8.480 | 8.500 | 8.340 | 8.470 | 7,873,106 | -0.03(-0.35%) |
Feb 15, 2024 | 8.290 | 8.600 | 8.280 | 8.500 | 15,305,565 | +0.20(+2.41%) |
Feb 14, 2024 | 8.510 | 8.580 | 8.215 | 8.300 | 15,385,268 | +0.01(+0.12%) |
Feb 13, 2024 | 8.170 | 8.340 | 8.030 | 8.290 | 24,156,020 | +0.09(+1.10%) |
Feb 12, 2024 | 8.080 | 8.265 | 8.070 | 8.200 | 6,702,333 | +0.14(+1.74%) |
Feb 09, 2024 | 8.070 | 8.130 | 8.020 | 8.060 | 8,509,317 | -0.10(-1.23%) |
Feb 08, 2024 | 8.180 | 8.210 | 8.105 | 8.160 | 5,664,616 | +0.00(+0.00%) |
Feb 07, 2024 | 8.280 | 8.300 | 8.135 | 8.160 | 7,349,545 | -0.24(-2.86%) |
Feb 06, 2024 | 8.400 | 8.455 | 8.370 | 8.400 | 6,530,754 | -0.05(-0.59%) |
Feb 05, 2024 | 8.600 | 8.604 | 8.395 | 8.450 | 11,996,515 | -0.29(-3.32%) |
Feb 02, 2024 | 8.810 | 8.820 | 8.705 | 8.740 | 5,992,205 | +0.01(+0.11%) |