Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.780 | 8.810 | 8.430 | 8.780 | 672,576 | -0.05(-0.57%) |
Apr 29, 2024 | 8.840 | 9.370 | 8.705 | 8.830 | 1,382,684 | +0.04(+0.46%) |
Apr 26, 2024 | 8.680 | 8.795 | 8.560 | 8.790 | 457,309 | +0.15(+1.74%) |
Apr 25, 2024 | 8.620 | 8.700 | 8.490 | 8.640 | 383,998 | -0.02(-0.23%) |
Apr 24, 2024 | 8.750 | 8.833 | 8.545 | 8.660 | 431,284 | -0.10(-1.14%) |
Apr 23, 2024 | 8.410 | 8.870 | 8.390 | 8.760 | 871,127 | +0.41(+4.91%) |
Apr 22, 2024 | 8.340 | 8.601 | 8.050 | 8.350 | 676,287 | +0.01(+0.12%) |
Apr 19, 2024 | 8.160 | 8.375 | 8.010 | 8.340 | 622,729 | +0.11(+1.34%) |
Apr 18, 2024 | 8.400 | 8.530 | 8.180 | 8.230 | 714,438 | -0.28(-3.29%) |
Apr 17, 2024 | 9.000 | 9.000 | 8.500 | 8.510 | 604,726 | -0.42(-4.70%) |
Apr 16, 2024 | 8.760 | 8.990 | 8.700 | 8.930 | 612,175 | +0.05(+0.56%) |
Apr 15, 2024 | 8.800 | 9.230 | 8.600 | 8.880 | 924,004 | +0.07(+0.79%) |
Apr 12, 2024 | 9.200 | 9.207 | 8.720 | 8.810 | 714,350 | -0.40(-4.34%) |
Apr 11, 2024 | 9.230 | 9.490 | 9.045 | 9.210 | 422,200 | -0.02(-0.22%) |
Apr 10, 2024 | 9.180 | 9.350 | 8.874 | 9.230 | 756,722 | -0.04(-0.43%) |
Apr 09, 2024 | 9.040 | 9.340 | 9.020 | 9.270 | 975,204 | +0.27(+3.00%) |
Apr 08, 2024 | 9.100 | 9.190 | 8.865 | 9.000 | 823,522 | -0.08(-0.88%) |
Apr 05, 2024 | 9.240 | 9.430 | 8.915 | 9.080 | 1,103,853 | +0.11(+1.23%) |
Apr 04, 2024 | 9.890 | 9.980 | 8.940 | 8.970 | 1,389,903 | -0.94(-9.49%) |
Apr 03, 2024 | 9.620 | 9.920 | 9.040 | 9.910 | 1,343,456 | +0.26(+2.69%) |
Apr 02, 2024 | 8.830 | 10.00 | 8.707 | 9.650 | 2,453,671 | +0.86(+9.78%) |
Apr 01, 2024 | 8.600 | 8.995 | 8.542 | 8.790 | 1,048,647 | +0.23(+2.69%) |
Mar 28, 2024 | 8.500 | 8.700 | 8.405 | 8.560 | 1,232,152 | +0.06(+0.71%) |
Mar 27, 2024 | 8.280 | 8.500 | 8.160 | 8.500 | 802,325 | +0.18(+2.16%) |
Mar 26, 2024 | 8.300 | 8.350 | 7.855 | 8.320 | 926,256 | -0.03(-0.36%) |
Mar 25, 2024 | 8.110 | 8.575 | 8.050 | 8.350 | 1,052,203 | +0.19(+2.33%) |
Mar 22, 2024 | 8.235 | 8.318 | 7.927 | 8.160 | 1,342,996 | -0.15(-1.79%) |
Mar 21, 2024 | 8.160 | 8.360 | 7.834 | 8.309 | 1,435,448 | +0.14(+1.71%) |
Mar 20, 2024 | 7.843 | 8.286 | 7.238 | 8.169 | 2,564,391 | +0.40(+5.16%) |
Mar 19, 2024 | 7.405 | 7.797 | 7.266 | 7.769 | 1,665,692 | +0.36(+4.91%) |
Mar 18, 2024 | 6.921 | 7.415 | 6.698 | 7.405 | 2,034,749 | +0.58(+8.46%) |
Mar 15, 2024 | 6.418 | 6.856 | 6.367 | 6.828 | 1,874,378 | +0.39(+6.08%) |
Mar 14, 2024 | 6.027 | 6.539 | 5.896 | 6.437 | 2,713,900 | +0.43(+7.13%) |
Mar 13, 2024 | 5.580 | 6.169 | 5.403 | 6.008 | 5,338,110 | +1.05(+21.24%) |
Mar 12, 2024 | 4.881 | 5.235 | 4.807 | 4.956 | 1,878,572 | +0.40(+8.79%) |
Mar 11, 2024 | 4.527 | 4.574 | 4.425 | 4.555 | 350,167 | +0.03(+0.62%) |
Mar 08, 2024 | 4.658 | 4.695 | 4.518 | 4.527 | 226,494 | -0.12(-2.61%) |
Mar 07, 2024 | 4.676 | 4.723 | 4.639 | 4.648 | 140,046 | -0.03(-0.60%) |
Mar 06, 2024 | 4.611 | 4.704 | 4.611 | 4.676 | 227,710 | +0.06(+1.21%) |
Mar 05, 2024 | 4.741 | 4.769 | 4.560 | 4.620 | 342,453 | -0.12(-2.55%) |
Mar 04, 2024 | 4.890 | 4.909 | 4.727 | 4.741 | 190,945 | -0.11(-2.30%) |
Mar 01, 2024 | 4.835 | 4.918 | 4.713 | 4.853 | 335,062 | +0.00(+0.00%) |
Feb 29, 2024 | 5.049 | 5.049 | 4.816 | 4.853 | 314,374 | -0.11(-2.25%) |
Feb 28, 2024 | 5.002 | 5.002 | 4.900 | 4.965 | 282,940 | -0.04(-0.74%) |
Feb 27, 2024 | 4.844 | 5.030 | 4.835 | 5.002 | 311,292 | +0.14(+2.87%) |
Feb 26, 2024 | 4.918 | 5.039 | 4.816 | 4.862 | 267,829 | -0.09(-1.88%) |
Feb 23, 2024 | 4.807 | 5.021 | 4.788 | 4.956 | 294,952 | +0.17(+3.50%) |
Feb 22, 2024 | 4.779 | 4.844 | 4.751 | 4.788 | 298,999 | -0.05(-0.96%) |
Feb 21, 2024 | 4.732 | 4.862 | 4.695 | 4.835 | 238,123 | +0.11(+2.37%) |
Feb 20, 2024 | 4.732 | 4.788 | 4.704 | 4.723 | 210,894 | -0.07(-1.55%) |
Feb 16, 2024 | 4.835 | 4.835 | 4.732 | 4.797 | 289,032 | +0.00(+0.00%) |
Feb 15, 2024 | 4.713 | 4.830 | 4.658 | 4.797 | 316,580 | +0.13(+2.79%) |
Feb 14, 2024 | 4.555 | 4.676 | 4.439 | 4.667 | 428,427 | +0.18(+3.94%) |
Feb 13, 2024 | 4.667 | 4.699 | 4.481 | 4.490 | 412,315 | -0.25(-5.30%) |
Feb 12, 2024 | 4.536 | 4.760 | 4.536 | 4.741 | 347,643 | +0.18(+3.88%) |
Feb 09, 2024 | 4.322 | 4.574 | 4.304 | 4.564 | 362,187 | +0.24(+5.60%) |
Feb 08, 2024 | 4.238 | 4.332 | 4.182 | 4.322 | 251,412 | +0.08(+1.98%) |
Feb 07, 2024 | 4.304 | 4.304 | 4.089 | 4.238 | 466,910 | -0.07(-1.73%) |
Feb 06, 2024 | 4.220 | 4.387 | 4.173 | 4.313 | 323,999 | +0.11(+2.66%) |
Feb 05, 2024 | 4.313 | 4.313 | 3.968 | 4.201 | 1,284,037 | -0.14(-3.22%) |
Feb 02, 2024 | 4.471 | 4.546 | 4.318 | 4.341 | 389,026 | -0.15(-3.32%) |