Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 8.680 | 9.080 | 8.550 | 8.750 | 121,378 | +0.12(+1.40%) |
Apr 22, 2024 | 8.390 | 8.758 | 8.390 | 8.629 | 121,308 | +0.18(+2.12%) |
Apr 19, 2024 | 8.500 | 8.690 | 8.250 | 8.450 | 98,716 | +0.13(+1.56%) |
Apr 18, 2024 | 8.430 | 8.726 | 8.230 | 8.320 | 126,062 | -0.14(-1.65%) |
Apr 17, 2024 | 8.500 | 8.900 | 8.450 | 8.460 | 81,710 | -0.09(-1.08%) |
Apr 16, 2024 | 8.539 | 8.770 | 8.420 | 8.553 | 169,880 | -0.13(-1.47%) |
Apr 15, 2024 | 9.440 | 9.440 | 8.680 | 8.680 | 171,778 | -0.75(-7.92%) |
Apr 12, 2024 | 9.840 | 9.840 | 9.291 | 9.426 | 100,564 | -0.39(-4.01%) |
Apr 11, 2024 | 10.00 | 10.14 | 9.530 | 9.820 | 238,706 | -0.08(-0.81%) |
Apr 10, 2024 | 9.880 | 9.900 | 9.320 | 9.900 | 145,085 | +0.10(+0.97%) |
Apr 09, 2024 | 10.80 | 10.80 | 9.540 | 9.805 | 568,945 | -2.03(-17.17%) |
Apr 08, 2024 | 11.27 | 12.00 | 10.92 | 11.84 | 314,995 | +1.06(+9.81%) |
Apr 05, 2024 | 10.83 | 10.88 | 10.40 | 10.78 | 61,822 | -0.04(-0.37%) |
Apr 04, 2024 | 10.35 | 11.30 | 10.35 | 10.82 | 145,376 | +0.18(+1.69%) |
Apr 03, 2024 | 9.900 | 10.67 | 9.900 | 10.64 | 81,603 | +0.64(+6.40%) |
Apr 02, 2024 | 9.960 | 10.42 | 9.700 | 10.00 | 130,767 | -0.42(-4.03%) |
Apr 01, 2024 | 10.50 | 10.98 | 10.25 | 10.42 | 149,607 | -0.34(-3.16%) |
Mar 28, 2024 | 9.500 | 10.87 | 9.484 | 10.76 | 341,864 | +1.43(+15.33%) |
Mar 27, 2024 | 9.876 | 9.876 | 9.210 | 9.330 | 267,638 | -0.60(-6.04%) |
Mar 26, 2024 | 10.45 | 11.04 | 9.630 | 9.930 | 222,826 | -0.66(-6.23%) |
Mar 25, 2024 | 10.30 | 10.60 | 9.831 | 10.59 | 162,592 | +0.69(+6.97%) |
Mar 22, 2024 | 9.680 | 10.04 | 9.600 | 9.900 | 294,543 | -0.03(-0.30%) |
Mar 21, 2024 | 9.650 | 10.32 | 9.650 | 9.930 | 96,286 | -0.08(-0.76%) |
Mar 20, 2024 | 9.270 | 10.01 | 9.040 | 10.01 | 122,531 | +0.75(+8.16%) |
Mar 19, 2024 | 9.124 | 9.320 | 8.900 | 9.252 | 104,416 | -0.25(-2.62%) |
Mar 18, 2024 | 9.875 | 9.998 | 9.229 | 9.500 | 119,627 | -0.37(-3.70%) |
Mar 15, 2024 | 9.400 | 10.15 | 9.200 | 9.865 | 132,256 | +0.14(+1.47%) |
Mar 14, 2024 | 10.24 | 10.24 | 9.350 | 9.722 | 132,192 | -0.94(-8.80%) |
Mar 13, 2024 | 9.700 | 10.66 | 9.556 | 10.66 | 217,459 | +0.91(+9.33%) |
Mar 12, 2024 | 9.550 | 9.890 | 9.430 | 9.750 | 175,763 | -0.02(-0.20%) |
Mar 11, 2024 | 9.900 | 10.24 | 9.460 | 9.770 | 481,889 | -0.08(-0.86%) |
Mar 08, 2024 | 9.650 | 10.29 | 9.650 | 9.855 | 259,998 | -0.02(-0.19%) |
Mar 07, 2024 | 9.900 | 10.25 | 9.670 | 9.873 | 249,525 | -0.30(-2.92%) |
Mar 06, 2024 | 10.20 | 10.52 | 10.12 | 10.17 | 215,310 | +0.12(+1.15%) |
Mar 05, 2024 | 10.50 | 10.72 | 10.01 | 10.05 | 234,166 | -0.63(-5.85%) |
Mar 04, 2024 | 10.59 | 11.03 | 10.22 | 10.68 | 300,652 | +0.38(+3.73%) |
Mar 01, 2024 | 10.28 | 10.50 | 10.12 | 10.30 | 157,675 | -0.25(-2.34%) |
Feb 29, 2024 | 11.00 | 11.24 | 10.01 | 10.54 | 298,621 | -0.32(-2.92%) |
Feb 28, 2024 | 10.50 | 11.01 | 10.44 | 10.86 | 324,789 | +0.40(+3.82%) |
Feb 27, 2024 | 10.42 | 11.03 | 10.33 | 10.46 | 290,541 | +0.14(+1.36%) |
Feb 26, 2024 | 9.490 | 10.39 | 9.210 | 10.32 | 251,049 | +0.92(+9.79%) |
Feb 23, 2024 | 9.170 | 9.410 | 8.935 | 9.400 | 124,826 | +0.06(+0.68%) |
Feb 22, 2024 | 9.690 | 9.870 | 8.930 | 9.336 | 181,518 | -0.08(-0.84%) |
Feb 21, 2024 | 9.350 | 9.570 | 9.254 | 9.415 | 73,081 | -0.13(-1.37%) |
Feb 20, 2024 | 9.807 | 9.990 | 9.420 | 9.546 | 117,182 | -0.29(-2.99%) |
Feb 16, 2024 | 9.760 | 10.05 | 9.600 | 9.840 | 114,513 | +0.13(+1.34%) |
Feb 15, 2024 | 9.500 | 9.995 | 9.360 | 9.710 | 133,628 | +0.01(+0.11%) |
Feb 14, 2024 | 8.960 | 9.750 | 8.910 | 9.700 | 293,720 | +0.91(+10.35%) |
Feb 13, 2024 | 9.050 | 9.050 | 8.460 | 8.790 | 251,218 | -0.29(-3.19%) |
Feb 12, 2024 | 8.440 | 9.390 | 8.440 | 9.080 | 217,445 | +0.34(+3.89%) |
Feb 09, 2024 | 9.010 | 9.020 | 8.450 | 8.740 | 170,746 | +0.44(+5.30%) |
Feb 08, 2024 | 7.400 | 8.360 | 7.350 | 8.300 | 163,449 | +1.03(+14.11%) |
Feb 07, 2024 | 6.915 | 7.274 | 6.850 | 7.274 | 87,147 | +0.12(+1.74%) |
Feb 06, 2024 | 6.820 | 7.165 | 6.809 | 7.149 | 136,925 | +0.30(+4.44%) |
Feb 05, 2024 | 7.010 | 7.340 | 6.759 | 6.845 | 143,017 | -0.29(-4.13%) |
Feb 02, 2024 | 7.490 | 7.490 | 7.070 | 7.140 | 89,802 | -0.36(-4.80%) |