Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.310 | 9.340 | 9.160 | 9.318 | 36,625 | -0.13(-1.40%) |
Apr 24, 2024 | 8.950 | 9.530 | 8.950 | 9.450 | 70,526 | +0.59(+6.66%) |
Apr 23, 2024 | 8.610 | 8.900 | 8.610 | 8.860 | 28,171 | +0.22(+2.61%) |
Apr 22, 2024 | 8.540 | 8.720 | 8.500 | 8.635 | 41,416 | +0.00(+0.06%) |
Apr 19, 2024 | 8.850 | 8.850 | 8.490 | 8.630 | 73,204 | -0.32(-3.55%) |
Apr 18, 2024 | 8.750 | 8.980 | 8.750 | 8.948 | 16,573 | +0.05(+0.58%) |
Apr 17, 2024 | 8.720 | 8.930 | 8.720 | 8.896 | 28,962 | +0.33(+3.80%) |
Apr 16, 2024 | 8.400 | 8.610 | 8.350 | 8.570 | 71,157 | +0.02(+0.23%) |
Apr 15, 2024 | 9.160 | 9.160 | 8.540 | 8.550 | 104,838 | -0.63(-6.86%) |
Apr 12, 2024 | 9.100 | 9.290 | 9.100 | 9.180 | 21,587 | -0.02(-0.22%) |
Apr 11, 2024 | 9.450 | 9.460 | 9.100 | 9.200 | 40,907 | -0.32(-3.31%) |
Apr 10, 2024 | 9.650 | 9.650 | 9.450 | 9.515 | 36,256 | -0.21(-2.11%) |
Apr 09, 2024 | 9.730 | 9.768 | 9.700 | 9.720 | 47,829 | -0.07(-0.68%) |
Apr 08, 2024 | 9.800 | 9.810 | 9.560 | 9.787 | 53,966 | +0.23(+2.37%) |
Apr 05, 2024 | 9.410 | 9.700 | 9.410 | 9.560 | 90,174 | -0.19(-1.95%) |
Apr 04, 2024 | 9.670 | 9.900 | 9.670 | 9.750 | 38,727 | -0.12(-1.22%) |
Apr 03, 2024 | 9.720 | 9.900 | 9.700 | 9.870 | 75,547 | +0.11(+1.13%) |
Apr 02, 2024 | 9.610 | 9.810 | 9.590 | 9.760 | 220,690 | +0.34(+3.61%) |
Apr 01, 2024 | 9.490 | 9.880 | 9.320 | 9.420 | 102,989 | -0.13(-1.36%) |
Mar 28, 2024 | 9.320 | 9.700 | 9.320 | 9.550 | 124,724 | +0.35(+3.80%) |
Mar 27, 2024 | 8.980 | 9.250 | 8.980 | 9.200 | 45,537 | +0.31(+3.49%) |
Mar 26, 2024 | 8.860 | 9.040 | 8.860 | 8.890 | 61,759 | -0.29(-3.16%) |
Mar 25, 2024 | 8.910 | 9.250 | 8.910 | 9.180 | 86,590 | +0.16(+1.77%) |
Mar 22, 2024 | 8.760 | 9.050 | 8.760 | 9.020 | 66,920 | +0.19(+2.15%) |
Mar 21, 2024 | 8.630 | 8.948 | 8.630 | 8.830 | 62,181 | +0.29(+3.40%) |
Mar 20, 2024 | 8.400 | 8.550 | 8.400 | 8.540 | 78,662 | +0.17(+2.03%) |
Mar 19, 2024 | 8.260 | 8.500 | 8.260 | 8.370 | 530,905 | -0.10(-1.12%) |
Mar 18, 2024 | 8.310 | 8.510 | 8.310 | 8.465 | 157,663 | +0.19(+2.33%) |
Mar 15, 2024 | 8.220 | 8.390 | 8.220 | 8.273 | 75,302 | +0.28(+3.54%) |
Mar 14, 2024 | 7.770 | 8.170 | 7.701 | 7.990 | 152,317 | +0.48(+6.39%) |
Mar 13, 2024 | 7.330 | 7.530 | 7.330 | 7.510 | 88,700 | +0.07(+0.98%) |
Mar 12, 2024 | 7.200 | 7.500 | 7.160 | 7.437 | 114,505 | +0.65(+9.53%) |
Mar 11, 2024 | 6.650 | 6.840 | 6.650 | 6.790 | 33,911 | +0.20(+3.03%) |
Mar 08, 2024 | 6.750 | 6.750 | 6.580 | 6.590 | 31,249 | -0.18(-2.68%) |
Mar 07, 2024 | 6.750 | 6.861 | 6.570 | 6.771 | 60,010 | +0.10(+1.52%) |
Mar 06, 2024 | 6.510 | 6.720 | 6.510 | 6.670 | 22,268 | +0.10(+1.52%) |
Mar 05, 2024 | 6.550 | 6.690 | 6.500 | 6.570 | 50,177 | -0.13(-1.94%) |
Mar 04, 2024 | 6.500 | 6.700 | 6.500 | 6.700 | 61,545 | +0.29(+4.60%) |
Mar 01, 2024 | 6.230 | 6.410 | 6.230 | 6.405 | 47,043 | +0.01(+0.09%) |
Feb 29, 2024 | 6.400 | 6.430 | 6.370 | 6.400 | 17,361 | +0.03(+0.47%) |
Feb 28, 2024 | 6.250 | 6.420 | 6.240 | 6.370 | 29,020 | -0.03(-0.47%) |
Feb 27, 2024 | 6.370 | 6.480 | 6.370 | 6.400 | 23,072 | -0.01(-0.16%) |
Feb 26, 2024 | 6.300 | 6.480 | 6.300 | 6.410 | 27,698 | +0.01(+0.16%) |
Feb 23, 2024 | 6.400 | 6.440 | 6.400 | 6.400 | 57,332 | -0.03(-0.47%) |
Feb 22, 2024 | 6.380 | 6.480 | 6.380 | 6.430 | 36,710 | -0.00(-0.08%) |
Feb 21, 2024 | 6.400 | 6.485 | 6.400 | 6.435 | 29,333 | -0.05(-0.69%) |
Feb 20, 2024 | 6.360 | 6.485 | 6.319 | 6.480 | 60,775 | +0.13(+2.04%) |
Feb 16, 2024 | 6.270 | 6.400 | 6.270 | 6.350 | 30,912 | -0.03(-0.46%) |
Feb 15, 2024 | 6.350 | 6.410 | 6.350 | 6.380 | 16,683 | -0.02(-0.31%) |
Feb 14, 2024 | 6.450 | 6.490 | 6.351 | 6.400 | 57,528 | +0.00(+0.00%) |
Feb 13, 2024 | 6.440 | 6.450 | 6.350 | 6.400 | 25,974 | -0.04(-0.62%) |
Feb 12, 2024 | 6.480 | 6.580 | 6.300 | 6.440 | 68,250 | -0.06(-0.92%) |
Feb 09, 2024 | 6.430 | 6.550 | 6.410 | 6.500 | 34,427 | -0.01(-0.15%) |
Feb 08, 2024 | 6.350 | 6.510 | 6.350 | 6.510 | 31,267 | +0.06(+1.01%) |
Feb 07, 2024 | 6.400 | 6.560 | 6.400 | 6.445 | 48,526 | +0.08(+1.18%) |
Feb 06, 2024 | 6.410 | 6.450 | 6.370 | 6.370 | 16,155 | -0.04(-0.70%) |
Feb 05, 2024 | 6.350 | 6.450 | 6.350 | 6.415 | 48,737 | +0.07(+1.02%) |
Feb 02, 2024 | 6.350 | 6.490 | 6.350 | 6.350 | 31,745 | -0.09(-1.37%) |