Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.849 | 8.948 | 8.790 | 8.829 | 15,902,503 | -0.11(-1.22%) |
Apr 29, 2024 | 8.908 | 9.056 | 8.883 | 8.938 | 8,572,595 | +0.08(+0.89%) |
Apr 26, 2024 | 8.878 | 8.967 | 8.849 | 8.859 | 5,805,014 | +0.02(+0.22%) |
Apr 25, 2024 | 8.908 | 8.982 | 8.819 | 8.839 | 5,476,562 | -0.11(-1.21%) |
Apr 24, 2024 | 8.849 | 8.948 | 8.809 | 8.948 | 5,875,276 | +0.08(+0.89%) |
Apr 23, 2024 | 8.898 | 8.947 | 8.819 | 8.869 | 5,686,505 | -0.05(-0.55%) |
Apr 22, 2024 | 8.878 | 8.967 | 8.809 | 8.918 | 5,432,528 | +0.06(+0.67%) |
Apr 19, 2024 | 8.780 | 8.918 | 8.780 | 8.859 | 6,518,538 | +0.07(+0.79%) |
Apr 18, 2024 | 8.750 | 8.799 | 8.711 | 8.790 | 5,905,426 | +0.07(+0.79%) |
Apr 17, 2024 | 8.790 | 8.819 | 8.711 | 8.720 | 4,790,981 | +0.00(+0.00%) |
Apr 16, 2024 | 8.799 | 8.824 | 8.691 | 8.720 | 6,909,520 | -0.11(-1.23%) |
Apr 15, 2024 | 8.908 | 8.967 | 8.799 | 8.829 | 7,846,388 | +0.03(+0.34%) |
Apr 12, 2024 | 8.898 | 8.957 | 8.790 | 8.799 | 6,129,056 | -0.16(-1.76%) |
Apr 11, 2024 | 9.017 | 9.066 | 8.948 | 8.957 | 5,148,732 | -0.04(-0.44%) |
Apr 10, 2024 | 9.096 | 9.155 | 8.948 | 8.997 | 7,699,745 | -0.27(-2.88%) |
Apr 09, 2024 | 9.106 | 9.264 | 9.046 | 9.264 | 7,002,298 | +0.23(+2.51%) |
Apr 08, 2024 | 9.135 | 9.145 | 9.017 | 9.036 | 6,654,669 | -0.06(-0.65%) |
Apr 05, 2024 | 9.027 | 9.106 | 8.972 | 9.096 | 4,061,333 | +0.04(+0.44%) |
Apr 04, 2024 | 9.135 | 9.273 | 9.027 | 9.056 | 9,782,377 | -0.01(-0.11%) |
Apr 03, 2024 | 9.155 | 9.185 | 9.046 | 9.066 | 9,063,957 | -0.13(-1.40%) |
Apr 02, 2024 | 9.264 | 9.283 | 9.110 | 9.194 | 7,152,599 | -0.14(-1.48%) |
Apr 01, 2024 | 9.431 | 9.441 | 9.283 | 9.333 | 5,285,418 | -0.06(-0.63%) |
Mar 28, 2024 | 9.372 | 9.441 | 9.385 | 9.392 | 6,521,838 | +0.03(+0.32%) |
Mar 27, 2024 | 9.106 | 9.362 | 9.096 | 9.362 | 8,396,185 | +0.29(+3.16%) |
Mar 26, 2024 | 9.185 | 9.204 | 9.076 | 9.076 | 6,289,404 | -0.10(-1.08%) |
Mar 25, 2024 | 9.027 | 9.214 | 9.027 | 9.175 | 5,746,303 | +0.06(+0.65%) |
Mar 22, 2024 | 9.175 | 9.224 | 9.106 | 9.115 | 5,860,554 | -0.05(-0.54%) |
Mar 21, 2024 | 9.106 | 9.185 | 9.066 | 9.165 | 4,787,042 | +0.13(+1.42%) |
Mar 20, 2024 | 9.017 | 9.254 | 8.918 | 9.036 | 10,246,727 | -0.23(-2.45%) |
Mar 19, 2024 | 9.303 | 9.392 | 9.249 | 9.264 | 7,144,198 | -0.04(-0.42%) |
Mar 18, 2024 | 9.343 | 9.431 | 9.303 | 9.303 | 7,451,399 | -0.06(-0.63%) |
Mar 15, 2024 | 9.244 | 9.392 | 9.244 | 9.362 | 28,874,716 | +0.05(+0.53%) |
Mar 14, 2024 | 9.352 | 9.431 | 9.204 | 9.313 | 11,378,474 | -0.09(-0.95%) |
Mar 13, 2024 | 9.412 | 9.431 | 9.343 | 9.402 | 5,499,426 | +0.03(+0.32%) |
Mar 12, 2024 | 9.382 | 9.422 | 9.273 | 9.372 | 6,386,766 | +0.02(+0.21%) |
Mar 11, 2024 | 9.244 | 9.407 | 9.244 | 9.352 | 6,361,145 | +0.11(+1.18%) |
Mar 08, 2024 | 9.303 | 9.352 | 9.224 | 9.244 | 8,102,430 | -0.06(-0.64%) |
Mar 07, 2024 | 9.185 | 9.313 | 9.145 | 9.303 | 9,796,485 | +0.22(+2.39%) |
Mar 06, 2024 | 9.106 | 9.125 | 8.977 | 9.086 | 6,702,838 | +0.03(+0.33%) |
Mar 05, 2024 | 9.046 | 9.155 | 9.022 | 9.056 | 7,268,002 | +0.00(+0.00%) |
Mar 04, 2024 | 9.076 | 9.224 | 9.046 | 9.056 | 12,711,873 | +0.08(+0.88%) |
Mar 01, 2024 | 8.938 | 8.997 | 8.869 | 8.977 | 7,098,992 | +0.03(+0.33%) |
Feb 29, 2024 | 8.859 | 9.046 | 8.854 | 8.948 | 16,370,260 | +0.19(+2.14%) |
Feb 28, 2024 | 8.780 | 8.869 | 8.740 | 8.760 | 8,136,493 | -0.08(-0.89%) |
Feb 27, 2024 | 8.957 | 9.017 | 8.809 | 8.839 | 10,218,522 | -0.06(-0.72%) |
Feb 26, 2024 | 9.010 | 9.020 | 8.879 | 8.903 | 8,451,581 | -0.13(-1.40%) |
Feb 23, 2024 | 9.039 | 9.069 | 8.976 | 9.030 | 6,831,686 | +0.01(+0.11%) |
Feb 22, 2024 | 8.942 | 9.039 | 8.864 | 9.020 | 8,367,512 | +0.05(+0.54%) |
Feb 21, 2024 | 8.942 | 8.981 | 8.859 | 8.971 | 8,621,468 | +0.09(+0.99%) |
Feb 20, 2024 | 8.757 | 8.952 | 8.742 | 8.884 | 11,346,443 | +0.08(+0.88%) |
Feb 16, 2024 | 8.718 | 8.845 | 8.694 | 8.806 | 9,944,266 | +0.05(+0.56%) |
Feb 15, 2024 | 8.747 | 8.786 | 8.699 | 8.757 | 8,198,868 | +0.04(+0.45%) |
Feb 14, 2024 | 8.669 | 8.738 | 8.630 | 8.718 | 8,378,398 | +0.07(+0.79%) |
Feb 13, 2024 | 8.825 | 8.830 | 8.552 | 8.650 | 13,126,259 | -0.29(-3.27%) |
Feb 12, 2024 | 8.884 | 8.991 | 8.854 | 8.942 | 8,331,521 | +0.08(+0.88%) |
Feb 09, 2024 | 8.874 | 8.903 | 8.762 | 8.864 | 8,271,315 | -0.06(-0.66%) |
Feb 08, 2024 | 9.127 | 9.132 | 8.640 | 8.923 | 13,295,612 | -0.21(-2.35%) |
Feb 07, 2024 | 9.108 | 9.312 | 9.039 | 9.137 | 15,658,550 | +0.19(+2.18%) |
Feb 06, 2024 | 8.981 | 9.069 | 8.918 | 8.942 | 16,370,390 | -0.04(-0.43%) |
Feb 05, 2024 | 9.078 | 9.113 | 8.942 | 8.981 | 21,610,464 | -0.17(-1.81%) |
Feb 02, 2024 | 9.147 | 9.166 | 9.039 | 9.147 | 10,948,797 | -0.07(-0.74%) |