Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.810 | 8.835 | 8.600 | 8.800 | 1,443,200 | -0.30(-3.30%) |
Apr 24, 2024 | 8.880 | 9.180 | 8.790 | 9.100 | 1,109,466 | +0.26(+2.94%) |
Apr 23, 2024 | 8.690 | 8.880 | 8.690 | 8.840 | 834,155 | +0.15(+1.73%) |
Apr 22, 2024 | 8.570 | 8.705 | 8.375 | 8.690 | 789,820 | +0.23(+2.72%) |
Apr 19, 2024 | 8.640 | 8.850 | 8.410 | 8.460 | 1,039,717 | -0.18(-2.08%) |
Apr 18, 2024 | 8.570 | 8.745 | 8.530 | 8.640 | 997,344 | +0.06(+0.70%) |
Apr 17, 2024 | 8.790 | 8.895 | 8.580 | 8.580 | 855,089 | -0.11(-1.27%) |
Apr 16, 2024 | 8.730 | 8.810 | 8.560 | 8.690 | 1,262,417 | -0.13(-1.47%) |
Apr 15, 2024 | 9.140 | 9.150 | 8.760 | 8.820 | 1,014,545 | -0.34(-3.71%) |
Apr 12, 2024 | 9.340 | 9.420 | 9.100 | 9.160 | 694,044 | -0.26(-2.76%) |
Apr 11, 2024 | 9.520 | 9.560 | 9.410 | 9.420 | 918,782 | -0.08(-0.84%) |
Apr 10, 2024 | 9.520 | 9.840 | 9.370 | 9.500 | 1,325,218 | -0.47(-4.71%) |
Apr 09, 2024 | 9.860 | 10.12 | 9.740 | 9.970 | 1,718,533 | +0.12(+1.22%) |
Apr 08, 2024 | 9.720 | 10.03 | 9.600 | 9.850 | 1,139,914 | +0.06(+0.61%) |
Apr 05, 2024 | 9.800 | 9.935 | 9.710 | 9.790 | 1,153,316 | -0.06(-0.61%) |
Apr 04, 2024 | 10.10 | 10.19 | 9.830 | 9.850 | 890,494 | -0.19(-1.89%) |
Apr 03, 2024 | 10.02 | 10.20 | 9.980 | 10.04 | 1,329,027 | -0.08(-0.79%) |
Apr 02, 2024 | 10.32 | 10.36 | 9.880 | 10.12 | 1,665,166 | -0.46(-4.35%) |
Apr 01, 2024 | 10.76 | 10.99 | 10.51 | 10.58 | 753,650 | -0.17(-1.58%) |
Mar 28, 2024 | 10.39 | 10.71 | 10.71 | 10.75 | 1,403,668 | +0.37(+3.56%) |
Mar 27, 2024 | 10.54 | 10.57 | 10.23 | 10.38 | 704,367 | -0.09(-0.86%) |
Mar 26, 2024 | 10.55 | 10.96 | 10.45 | 10.47 | 967,384 | +0.12(+1.16%) |
Mar 25, 2024 | 10.48 | 10.53 | 10.24 | 10.35 | 1,063,326 | -0.16(-1.52%) |
Mar 22, 2024 | 10.50 | 10.69 | 10.41 | 10.51 | 1,011,243 | -0.05(-0.47%) |
Mar 21, 2024 | 10.85 | 11.00 | 10.38 | 10.56 | 1,861,267 | -0.15(-1.40%) |
Mar 20, 2024 | 11.38 | 11.38 | 10.43 | 10.71 | 2,217,074 | -0.69(-6.05%) |
Mar 19, 2024 | 11.21 | 11.43 | 11.05 | 11.40 | 730,761 | +0.11(+0.97%) |
Mar 18, 2024 | 11.38 | 11.46 | 11.07 | 11.29 | 1,175,734 | -0.03(-0.27%) |
Mar 15, 2024 | 11.17 | 11.36 | 11.05 | 11.32 | 1,321,201 | +0.07(+0.62%) |
Mar 14, 2024 | 11.60 | 11.60 | 11.09 | 11.25 | 894,056 | -0.25(-2.17%) |
Mar 13, 2024 | 11.30 | 11.73 | 11.29 | 11.50 | 825,258 | +0.16(+1.41%) |
Mar 12, 2024 | 11.35 | 11.40 | 11.14 | 11.34 | 737,956 | -0.01(-0.09%) |
Mar 11, 2024 | 11.49 | 11.62 | 11.30 | 11.35 | 620,719 | -0.25(-2.16%) |
Mar 08, 2024 | 11.70 | 12.05 | 11.57 | 11.60 | 884,002 | +0.05(+0.43%) |
Mar 07, 2024 | 11.72 | 11.84 | 11.52 | 11.55 | 968,249 | -0.07(-0.60%) |
Mar 06, 2024 | 11.81 | 11.95 | 11.49 | 11.62 | 1,047,484 | +0.05(+0.43%) |
Mar 05, 2024 | 11.64 | 11.73 | 11.33 | 11.57 | 1,855,712 | -0.22(-1.87%) |
Mar 04, 2024 | 12.20 | 12.22 | 11.44 | 11.79 | 2,026,177 | -0.44(-3.60%) |
Mar 01, 2024 | 12.21 | 12.40 | 11.77 | 12.23 | 1,979,923 | +0.21(+1.75%) |
Feb 29, 2024 | 11.12 | 12.09 | 10.91 | 12.02 | 3,454,044 | +1.55(+14.80%) |
Feb 28, 2024 | 11.29 | 11.31 | 10.34 | 10.47 | 2,469,226 | -1.05(-9.11%) |
Feb 27, 2024 | 10.50 | 11.68 | 10.49 | 11.52 | 3,070,687 | +1.75(+17.91%) |
Feb 26, 2024 | 9.330 | 9.780 | 9.321 | 9.770 | 919,118 | +0.38(+4.05%) |
Feb 23, 2024 | 9.230 | 9.425 | 9.010 | 9.390 | 855,587 | +0.06(+0.64%) |
Feb 22, 2024 | 9.500 | 9.600 | 9.265 | 9.330 | 822,429 | -0.17(-1.79%) |
Feb 21, 2024 | 9.690 | 9.700 | 9.370 | 9.500 | 870,187 | -0.35(-3.55%) |
Feb 20, 2024 | 10.18 | 10.31 | 9.740 | 9.850 | 1,405,425 | -0.56(-5.38%) |
Feb 16, 2024 | 10.10 | 10.46 | 9.830 | 10.41 | 2,219,401 | +0.67(+6.88%) |
Feb 15, 2024 | 9.570 | 9.815 | 9.500 | 9.740 | 1,019,119 | +0.37(+3.95%) |
Feb 14, 2024 | 9.110 | 9.460 | 9.025 | 9.370 | 1,163,300 | +0.49(+5.52%) |
Feb 13, 2024 | 9.180 | 9.280 | 8.810 | 8.880 | 1,213,750 | -0.77(-7.98%) |
Feb 12, 2024 | 9.530 | 9.800 | 9.530 | 9.650 | 1,093,618 | +0.14(+1.47%) |
Feb 09, 2024 | 9.350 | 9.720 | 9.230 | 9.510 | 998,294 | +0.19(+2.04%) |
Feb 08, 2024 | 9.270 | 9.350 | 9.120 | 9.320 | 896,191 | +0.11(+1.19%) |
Feb 07, 2024 | 9.300 | 9.300 | 9.035 | 9.210 | 786,666 | +0.02(+0.22%) |
Feb 06, 2024 | 8.740 | 9.210 | 8.740 | 9.190 | 647,973 | +0.43(+4.91%) |
Feb 05, 2024 | 9.190 | 9.200 | 8.635 | 8.760 | 1,030,431 | -0.64(-6.81%) |
Feb 02, 2024 | 9.170 | 9.470 | 8.860 | 9.400 | 1,089,588 | +0.34(+3.75%) |