Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.570 | 8.880 | 8.460 | 8.720 | 1,612,074 | +0.22(+2.59%) |
Apr 25, 2024 | 8.220 | 8.570 | 8.220 | 8.500 | 1,825,504 | -0.08(-0.93%) |
Apr 24, 2024 | 8.160 | 8.620 | 8.040 | 8.580 | 1,220,985 | +0.49(+6.06%) |
Apr 23, 2024 | 7.900 | 8.330 | 7.900 | 8.090 | 1,688,156 | +0.16(+2.02%) |
Apr 22, 2024 | 7.660 | 7.960 | 7.500 | 7.930 | 2,126,489 | +0.32(+4.20%) |
Apr 19, 2024 | 7.630 | 7.840 | 7.250 | 7.610 | 3,379,018 | -0.12(-1.55%) |
Apr 18, 2024 | 8.200 | 8.200 | 7.640 | 7.730 | 1,882,226 | -0.53(-6.42%) |
Apr 17, 2024 | 8.410 | 8.590 | 8.155 | 8.260 | 1,364,434 | -0.15(-1.78%) |
Apr 16, 2024 | 8.500 | 8.605 | 8.130 | 8.410 | 1,364,022 | -0.14(-1.64%) |
Apr 15, 2024 | 8.990 | 9.160 | 8.530 | 8.550 | 1,675,518 | -0.41(-4.58%) |
Apr 12, 2024 | 9.300 | 9.550 | 8.790 | 8.960 | 1,470,009 | -0.40(-4.27%) |
Apr 11, 2024 | 9.110 | 9.370 | 8.950 | 9.360 | 868,030 | +0.36(+4.00%) |
Apr 10, 2024 | 8.880 | 9.040 | 8.740 | 9.000 | 1,110,422 | -0.34(-3.64%) |
Apr 09, 2024 | 9.090 | 9.360 | 8.840 | 9.340 | 909,345 | +0.25(+2.75%) |
Apr 08, 2024 | 9.180 | 9.190 | 8.800 | 9.090 | 842,925 | +0.08(+0.89%) |
Apr 05, 2024 | 8.430 | 9.065 | 8.285 | 9.010 | 976,743 | +0.50(+5.88%) |
Apr 04, 2024 | 9.330 | 9.470 | 8.450 | 8.510 | 1,291,055 | -0.65(-7.10%) |
Apr 03, 2024 | 8.780 | 9.210 | 8.600 | 9.160 | 1,308,897 | +0.34(+3.85%) |
Apr 02, 2024 | 9.700 | 9.700 | 8.750 | 8.820 | 1,799,516 | -1.30(-12.85%) |
Apr 01, 2024 | 10.00 | 10.18 | 9.770 | 10.12 | 1,269,063 | +0.12(+1.20%) |
Mar 28, 2024 | 9.990 | 9.995 | 9.995 | 10.00 | 1,255,317 | +0.00(+0.00%) |
Mar 27, 2024 | 9.550 | 10.00 | 9.210 | 10.00 | 1,319,226 | +0.54(+5.71%) |
Mar 26, 2024 | 9.260 | 9.555 | 9.010 | 9.460 | 1,132,931 | +0.37(+4.07%) |
Mar 25, 2024 | 9.190 | 9.595 | 8.965 | 9.090 | 1,111,677 | -0.06(-0.66%) |
Mar 22, 2024 | 9.100 | 9.285 | 8.860 | 9.150 | 984,210 | +0.00(+0.00%) |
Mar 21, 2024 | 9.140 | 9.380 | 8.980 | 9.150 | 1,031,900 | +0.20(+2.23%) |
Mar 20, 2024 | 8.620 | 9.015 | 8.410 | 8.950 | 2,096,499 | +0.30(+3.47%) |
Mar 19, 2024 | 8.770 | 8.900 | 8.230 | 8.650 | 1,693,670 | -0.26(-2.92%) |
Mar 18, 2024 | 8.900 | 9.090 | 8.520 | 8.910 | 1,213,482 | +0.03(+0.34%) |
Mar 15, 2024 | 8.950 | 9.420 | 8.870 | 8.880 | 2,708,498 | -0.17(-1.88%) |
Mar 14, 2024 | 9.790 | 9.805 | 8.920 | 9.050 | 1,755,946 | -0.80(-8.12%) |
Mar 13, 2024 | 9.300 | 9.890 | 9.220 | 9.850 | 1,158,516 | +0.58(+6.26%) |
Mar 12, 2024 | 9.480 | 9.600 | 9.100 | 9.270 | 978,459 | -0.23(-2.42%) |
Mar 11, 2024 | 9.570 | 10.02 | 9.430 | 9.500 | 1,299,041 | +0.00(+0.00%) |
Mar 08, 2024 | 9.740 | 10.25 | 9.345 | 9.500 | 1,402,083 | -0.08(-0.84%) |
Mar 07, 2024 | 9.860 | 10.18 | 9.480 | 9.580 | 1,695,994 | -0.15(-1.54%) |
Mar 06, 2024 | 9.860 | 9.860 | 8.220 | 9.730 | 3,377,480 | -0.08(-0.82%) |
Mar 05, 2024 | 9.420 | 9.900 | 9.131 | 9.810 | 2,199,657 | +0.35(+3.70%) |
Mar 04, 2024 | 11.43 | 11.48 | 9.230 | 9.460 | 5,043,755 | -1.81(-16.06%) |
Mar 01, 2024 | 11.50 | 12.00 | 10.84 | 11.27 | 5,333,212 | +1.23(+12.25%) |
Feb 29, 2024 | 10.92 | 10.95 | 9.900 | 10.04 | 3,310,152 | -0.63(-5.90%) |
Feb 28, 2024 | 9.860 | 10.86 | 9.620 | 10.67 | 3,349,563 | +0.73(+7.34%) |
Feb 27, 2024 | 8.530 | 10.00 | 8.490 | 9.940 | 4,356,760 | +1.49(+17.63%) |
Feb 26, 2024 | 8.250 | 8.520 | 8.201 | 8.450 | 1,369,607 | +0.16(+1.99%) |
Feb 23, 2024 | 8.100 | 8.800 | 8.100 | 8.285 | 1,666,328 | +0.20(+2.41%) |
Feb 22, 2024 | 8.010 | 8.349 | 7.813 | 8.090 | 1,344,202 | +0.10(+1.25%) |
Feb 21, 2024 | 8.060 | 8.253 | 7.560 | 7.990 | 2,409,614 | -0.15(-1.84%) |
Feb 20, 2024 | 8.700 | 8.950 | 8.100 | 8.140 | 1,948,247 | -0.54(-6.22%) |
Feb 16, 2024 | 8.330 | 8.970 | 8.150 | 8.680 | 3,444,872 | +0.16(+1.88%) |
Feb 15, 2024 | 7.330 | 8.750 | 7.280 | 8.520 | 5,199,150 | +1.30(+18.01%) |
Feb 14, 2024 | 6.390 | 7.430 | 6.330 | 7.220 | 3,874,180 | +0.95(+15.15%) |
Feb 13, 2024 | 6.490 | 6.590 | 6.220 | 6.270 | 2,518,498 | -0.03(-0.48%) |
Feb 12, 2024 | 6.450 | 6.500 | 6.055 | 6.300 | 1,999,839 | -0.17(-2.63%) |
Feb 09, 2024 | 6.190 | 6.555 | 6.060 | 6.470 | 2,059,246 | +0.31(+5.03%) |
Feb 08, 2024 | 6.360 | 6.850 | 5.835 | 6.160 | 9,274,207 | +0.06(+0.98%) |
Feb 07, 2024 | 6.290 | 6.290 | 6.000 | 6.100 | 1,062,025 | -0.19(-3.02%) |
Feb 06, 2024 | 6.030 | 6.375 | 5.870 | 6.290 | 1,293,344 | +0.26(+4.31%) |
Feb 05, 2024 | 5.730 | 6.040 | 5.540 | 6.030 | 1,112,597 | +0.29(+5.05%) |
Feb 02, 2024 | 5.790 | 5.820 | 5.580 | 5.740 | 1,013,331 | -0.09(-1.54%) |