Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 9.220 | 9.325 | 9.140 | 9.210 | 6,170,864 | -0.49(-5.05%) |
Apr 19, 2024 | 9.600 | 9.730 | 9.580 | 9.700 | 2,863,179 | +0.16(+1.68%) |
Apr 18, 2024 | 9.630 | 9.650 | 9.500 | 9.540 | 2,606,701 | -0.02(-0.21%) |
Apr 17, 2024 | 9.630 | 9.710 | 9.465 | 9.560 | 5,039,758 | +0.06(+0.63%) |
Apr 16, 2024 | 9.600 | 9.600 | 9.400 | 9.500 | 7,729,680 | -0.20(-2.06%) |
Apr 15, 2024 | 9.580 | 9.730 | 9.393 | 9.700 | 8,219,441 | +0.29(+3.08%) |
Apr 12, 2024 | 9.830 | 9.970 | 9.340 | 9.410 | 11,291,047 | -0.12(-1.26%) |
Apr 11, 2024 | 9.370 | 9.550 | 9.275 | 9.530 | 3,962,497 | +0.22(+2.36%) |
Apr 10, 2024 | 9.300 | 9.590 | 9.210 | 9.310 | 6,008,491 | -0.13(-1.38%) |
Apr 09, 2024 | 9.490 | 9.550 | 9.280 | 9.440 | 6,623,806 | +0.06(+0.64%) |
Apr 08, 2024 | 9.360 | 9.380 | 9.170 | 9.380 | 4,542,743 | +0.13(+1.41%) |
Apr 05, 2024 | 9.000 | 9.280 | 8.970 | 9.250 | 6,094,764 | +0.23(+2.55%) |
Apr 04, 2024 | 9.070 | 9.220 | 8.990 | 9.020 | 7,259,863 | -0.08(-0.88%) |
Apr 03, 2024 | 8.910 | 9.130 | 8.880 | 9.100 | 8,903,038 | +0.34(+3.88%) |
Apr 02, 2024 | 8.510 | 8.790 | 8.485 | 8.760 | 9,148,779 | +0.41(+4.91%) |
Apr 01, 2024 | 8.460 | 8.470 | 8.265 | 8.350 | 4,252,739 | +0.06(+0.72%) |
Mar 28, 2024 | 8.220 | 8.340 | 8.180 | 8.290 | 4,146,015 | +0.09(+1.10%) |
Mar 27, 2024 | 8.130 | 8.240 | 8.130 | 8.200 | 2,679,789 | +0.07(+0.86%) |
Mar 26, 2024 | 8.250 | 8.250 | 8.120 | 8.130 | 2,676,510 | -0.08(-0.97%) |
Mar 25, 2024 | 8.230 | 8.280 | 8.190 | 8.210 | 3,869,754 | +0.01(+0.12%) |
Mar 22, 2024 | 8.230 | 8.290 | 8.172 | 8.200 | 2,095,603 | -0.03(-0.36%) |
Mar 21, 2024 | 8.440 | 8.440 | 8.192 | 8.230 | 3,064,701 | -0.24(-2.83%) |
Mar 20, 2024 | 8.250 | 8.530 | 8.230 | 8.470 | 2,642,583 | +0.20(+2.42%) |
Mar 19, 2024 | 8.310 | 8.310 | 8.220 | 8.270 | 3,728,779 | -0.09(-1.08%) |
Mar 18, 2024 | 8.450 | 8.460 | 8.320 | 8.360 | 3,269,031 | -0.07(-0.83%) |
Mar 15, 2024 | 8.420 | 8.499 | 8.380 | 8.430 | 4,234,831 | +0.12(+1.44%) |
Mar 14, 2024 | 8.400 | 8.400 | 8.264 | 8.310 | 3,024,837 | -0.03(-0.36%) |
Mar 13, 2024 | 8.160 | 8.390 | 8.144 | 8.340 | 4,752,774 | +0.28(+3.47%) |
Mar 12, 2024 | 8.140 | 8.140 | 8.010 | 8.060 | 1,821,479 | -0.11(-1.35%) |
Mar 11, 2024 | 8.180 | 8.200 | 8.125 | 8.170 | 2,892,398 | +0.07(+0.86%) |
Mar 08, 2024 | 8.140 | 8.190 | 8.060 | 8.100 | 2,864,885 | +0.00(+0.00%) |
Mar 07, 2024 | 8.090 | 8.190 | 8.075 | 8.100 | 2,077,085 | +0.04(+0.50%) |
Mar 06, 2024 | 7.970 | 8.105 | 7.960 | 8.060 | 2,593,942 | +0.18(+2.28%) |
Mar 05, 2024 | 7.990 | 8.040 | 7.880 | 7.880 | 3,122,375 | -0.09(-1.13%) |
Mar 04, 2024 | 7.790 | 7.970 | 7.790 | 7.970 | 3,429,955 | +0.26(+3.37%) |
Mar 01, 2024 | 7.580 | 7.750 | 7.520 | 7.710 | 2,618,556 | +0.15(+1.98%) |
Feb 29, 2024 | 7.580 | 7.580 | 7.505 | 7.560 | 1,685,943 | +0.09(+1.20%) |
Feb 28, 2024 | 7.470 | 7.490 | 7.450 | 7.470 | 1,168,661 | -0.03(-0.40%) |
Feb 27, 2024 | 7.560 | 7.560 | 7.480 | 7.500 | 968,709 | -0.02(-0.27%) |
Feb 26, 2024 | 7.530 | 7.570 | 7.490 | 7.520 | 2,817,865 | -0.13(-1.70%) |
Feb 23, 2024 | 7.590 | 7.680 | 7.550 | 7.650 | 1,397,403 | +0.07(+0.92%) |
Feb 22, 2024 | 7.630 | 7.660 | 7.580 | 7.580 | 1,438,637 | -0.06(-0.79%) |
Feb 21, 2024 | 7.680 | 7.700 | 7.605 | 7.640 | 1,688,821 | -0.05(-0.65%) |
Feb 20, 2024 | 7.750 | 7.760 | 7.660 | 7.690 | 3,747,848 | -0.16(-2.04%) |
Feb 16, 2024 | 7.700 | 7.870 | 7.660 | 7.850 | 2,607,823 | +0.19(+2.48%) |
Feb 15, 2024 | 7.630 | 7.730 | 7.630 | 7.660 | 2,058,765 | +0.17(+2.27%) |
Feb 14, 2024 | 7.440 | 7.535 | 7.410 | 7.490 | 1,939,172 | +0.06(+0.81%) |
Feb 13, 2024 | 7.510 | 7.520 | 7.400 | 7.430 | 2,555,184 | -0.20(-2.62%) |
Feb 12, 2024 | 7.600 | 7.660 | 7.580 | 7.630 | 1,453,793 | +0.02(+0.26%) |
Feb 09, 2024 | 7.600 | 7.630 | 7.530 | 7.610 | 2,459,214 | -0.02(-0.26%) |
Feb 08, 2024 | 7.520 | 7.637 | 7.515 | 7.630 | 1,765,428 | +0.14(+1.87%) |
Feb 07, 2024 | 7.530 | 7.590 | 7.490 | 7.490 | 1,917,947 | -0.07(-0.93%) |
Feb 06, 2024 | 7.530 | 7.600 | 7.530 | 7.560 | 1,341,088 | -0.01(-0.13%) |
Feb 05, 2024 | 7.550 | 7.590 | 7.530 | 7.570 | 1,845,342 | -0.07(-0.92%) |
Feb 02, 2024 | 7.610 | 7.680 | 7.570 | 7.640 | 2,356,806 | -0.16(-2.05%) |