Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.330 | 9.465 | 9.205 | 9.420 | 1,161,576 | +0.06(+0.64%) |
Apr 24, 2024 | 9.340 | 9.400 | 9.250 | 9.360 | 975,237 | -0.03(-0.32%) |
Apr 23, 2024 | 9.170 | 9.430 | 9.130 | 9.390 | 815,765 | +0.12(+1.29%) |
Apr 22, 2024 | 9.250 | 9.425 | 9.155 | 9.270 | 975,933 | -0.07(-0.75%) |
Apr 19, 2024 | 9.010 | 9.360 | 8.980 | 9.340 | 1,502,122 | +0.29(+3.20%) |
Apr 18, 2024 | 8.990 | 9.110 | 8.980 | 9.050 | 1,014,031 | +0.07(+0.78%) |
Apr 17, 2024 | 8.990 | 9.065 | 8.820 | 8.980 | 1,086,673 | -0.01(-0.11%) |
Apr 16, 2024 | 9.100 | 9.100 | 8.910 | 8.990 | 726,722 | -0.12(-1.32%) |
Apr 15, 2024 | 9.240 | 9.280 | 9.060 | 9.110 | 849,757 | -0.09(-0.98%) |
Apr 12, 2024 | 9.400 | 9.480 | 9.160 | 9.200 | 599,443 | -0.11(-1.18%) |
Apr 11, 2024 | 9.430 | 9.430 | 9.240 | 9.310 | 783,491 | -0.10(-1.06%) |
Apr 10, 2024 | 9.370 | 9.435 | 9.280 | 9.410 | 754,964 | -0.04(-0.42%) |
Apr 09, 2024 | 9.460 | 9.510 | 9.315 | 9.450 | 733,972 | +0.01(+0.11%) |
Apr 08, 2024 | 9.520 | 9.560 | 9.430 | 9.440 | 661,023 | -0.08(-0.84%) |
Apr 05, 2024 | 9.500 | 9.740 | 9.410 | 9.520 | 1,403,236 | +0.19(+2.04%) |
Apr 04, 2024 | 9.460 | 9.510 | 9.310 | 9.330 | 636,087 | -0.12(-1.27%) |
Apr 03, 2024 | 9.300 | 9.545 | 9.300 | 9.450 | 705,880 | +0.15(+1.61%) |
Apr 02, 2024 | 9.340 | 9.410 | 9.215 | 9.300 | 769,144 | +0.06(+0.65%) |
Apr 01, 2024 | 9.280 | 9.280 | 9.160 | 9.240 | 595,352 | +0.01(+0.11%) |
Mar 28, 2024 | 9.200 | 9.310 | 9.115 | 9.230 | 1,232,460 | +0.08(+0.87%) |
Mar 27, 2024 | 9.090 | 9.305 | 9.040 | 9.150 | 775,226 | +0.06(+0.66%) |
Mar 26, 2024 | 9.250 | 9.330 | 9.055 | 9.090 | 939,688 | -0.14(-1.52%) |
Mar 25, 2024 | 9.210 | 9.325 | 9.120 | 9.230 | 791,538 | +0.09(+0.98%) |
Mar 22, 2024 | 9.290 | 9.335 | 9.120 | 9.140 | 704,194 | -0.15(-1.61%) |
Mar 21, 2024 | 9.080 | 9.290 | 9.080 | 9.290 | 1,152,947 | +0.21(+2.31%) |
Mar 20, 2024 | 9.000 | 9.080 | 8.935 | 9.080 | 1,288,605 | -0.01(-0.11%) |
Mar 19, 2024 | 8.910 | 9.090 | 8.910 | 9.090 | 1,707,841 | +0.20(+2.25%) |
Mar 18, 2024 | 8.950 | 9.020 | 8.810 | 8.890 | 1,180,085 | -0.04(-0.45%) |
Mar 15, 2024 | 8.880 | 9.125 | 8.850 | 8.930 | 9,813,834 | +0.02(+0.22%) |
Mar 14, 2024 | 8.730 | 8.920 | 8.705 | 8.910 | 1,768,203 | +0.18(+2.06%) |
Mar 13, 2024 | 8.680 | 8.860 | 8.660 | 8.730 | 1,449,390 | +0.16(+1.87%) |
Mar 12, 2024 | 8.480 | 8.630 | 8.470 | 8.570 | 1,474,234 | +0.06(+0.71%) |
Mar 11, 2024 | 8.500 | 8.690 | 8.450 | 8.510 | 1,269,119 | +0.04(+0.47%) |
Mar 08, 2024 | 8.470 | 8.545 | 8.380 | 8.470 | 858,379 | +0.00(+0.00%) |
Mar 07, 2024 | 8.400 | 8.490 | 8.390 | 8.470 | 1,034,288 | +0.06(+0.71%) |
Mar 06, 2024 | 8.280 | 8.510 | 8.200 | 8.410 | 1,415,928 | +0.23(+2.81%) |
Mar 05, 2024 | 8.260 | 8.260 | 8.120 | 8.180 | 1,143,819 | -0.14(-1.68%) |
Mar 04, 2024 | 8.680 | 8.730 | 8.295 | 8.320 | 977,643 | -0.36(-4.15%) |
Mar 01, 2024 | 8.640 | 8.920 | 8.590 | 8.680 | 1,542,301 | +0.14(+1.64%) |
Feb 29, 2024 | 8.610 | 8.650 | 8.480 | 8.540 | 1,143,825 | +0.01(+0.12%) |
Feb 28, 2024 | 8.590 | 8.630 | 8.455 | 8.530 | 1,411,464 | -0.11(-1.27%) |
Feb 27, 2024 | 8.620 | 8.730 | 8.465 | 8.640 | 2,212,106 | +0.04(+0.47%) |
Feb 26, 2024 | 8.800 | 8.800 | 8.530 | 8.600 | 1,972,329 | -0.20(-2.27%) |
Feb 23, 2024 | 8.900 | 8.960 | 8.740 | 8.800 | 1,615,687 | -0.17(-1.90%) |
Feb 22, 2024 | 8.810 | 9.160 | 8.730 | 8.970 | 2,658,625 | -0.11(-1.21%) |
Feb 21, 2024 | 8.000 | 9.080 | 7.946 | 9.080 | 5,566,054 | +1.23(+15.67%) |
Feb 20, 2024 | 7.790 | 7.865 | 7.740 | 7.850 | 1,097,720 | +0.02(+0.26%) |
Feb 16, 2024 | 7.920 | 7.950 | 7.820 | 7.830 | 1,024,053 | -0.06(-0.76%) |
Feb 15, 2024 | 7.610 | 7.950 | 7.600 | 7.890 | 939,867 | +0.29(+3.82%) |
Feb 14, 2024 | 7.630 | 7.670 | 7.545 | 7.600 | 662,185 | +0.01(+0.13%) |
Feb 13, 2024 | 7.650 | 7.659 | 7.470 | 7.590 | 735,077 | -0.11(-1.43%) |
Feb 12, 2024 | 7.590 | 7.795 | 7.580 | 7.700 | 996,685 | +0.16(+2.12%) |
Feb 09, 2024 | 7.650 | 7.660 | 7.520 | 7.540 | 509,268 | -0.11(-1.44%) |
Feb 08, 2024 | 7.510 | 7.655 | 7.500 | 7.650 | 777,867 | +0.10(+1.32%) |
Feb 07, 2024 | 7.650 | 7.690 | 7.460 | 7.550 | 523,283 | -0.09(-1.18%) |
Feb 06, 2024 | 7.420 | 7.650 | 7.400 | 7.640 | 1,192,460 | +0.26(+3.52%) |
Feb 05, 2024 | 7.479 | 7.479 | 7.351 | 7.380 | 863,790 | -0.19(-2.49%) |
Feb 02, 2024 | 7.757 | 7.816 | 7.559 | 7.568 | 777,153 | -0.19(-2.43%) |