Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 9.780 | 9.960 | 9.660 | 9.740 | 1,593,786 | -0.13(-1.32%) |
May 09, 2024 | 10.01 | 10.04 | 9.770 | 9.870 | 1,323,549 | -0.17(-1.69%) |
May 08, 2024 | 9.730 | 10.06 | 9.680 | 10.04 | 1,177,943 | +0.30(+3.08%) |
May 07, 2024 | 9.850 | 9.910 | 9.580 | 9.740 | 970,402 | -0.10(-1.02%) |
May 06, 2024 | 9.710 | 9.910 | 9.690 | 9.840 | 1,506,040 | +0.18(+1.86%) |
May 03, 2024 | 9.290 | 9.740 | 9.290 | 9.660 | 2,169,621 | +0.43(+4.66%) |
May 02, 2024 | 9.230 | 9.340 | 9.170 | 9.230 | 850,099 | +0.04(+0.44%) |
May 01, 2024 | 9.130 | 9.310 | 9.060 | 9.190 | 793,652 | +0.06(+0.66%) |
Apr 30, 2024 | 9.000 | 9.180 | 8.950 | 9.130 | 727,674 | +0.11(+1.22%) |
Apr 29, 2024 | 9.090 | 9.130 | 8.950 | 9.020 | 662,898 | -0.04(-0.44%) |
Apr 26, 2024 | 9.300 | 9.320 | 9.010 | 9.060 | 939,511 | -0.26(-2.79%) |
Apr 25, 2024 | 8.990 | 9.340 | 8.930 | 9.320 | 1,587,075 | +0.24(+2.64%) |
Apr 24, 2024 | 8.910 | 9.090 | 8.900 | 9.080 | 1,038,519 | +0.17(+1.91%) |
Apr 23, 2024 | 8.880 | 9.060 | 8.840 | 8.910 | 782,193 | +0.02(+0.22%) |
Apr 22, 2024 | 8.870 | 8.960 | 8.730 | 8.890 | 710,918 | +0.00(+0.00%) |
Apr 19, 2024 | 8.780 | 8.980 | 8.780 | 8.890 | 1,161,407 | +0.04(+0.45%) |
Apr 18, 2024 | 8.550 | 8.860 | 8.550 | 8.850 | 1,190,190 | +0.28(+3.27%) |
Apr 17, 2024 | 8.460 | 8.620 | 8.460 | 8.570 | 1,075,974 | +0.12(+1.42%) |
Apr 16, 2024 | 8.340 | 8.480 | 8.220 | 8.450 | 1,406,459 | +0.05(+0.60%) |
Apr 15, 2024 | 8.350 | 8.420 | 8.290 | 8.400 | 1,310,773 | +0.05(+0.60%) |
Apr 12, 2024 | 8.410 | 8.570 | 8.280 | 8.350 | 1,047,476 | -0.08(-0.95%) |
Apr 11, 2024 | 8.390 | 8.570 | 8.230 | 8.430 | 1,498,732 | +0.03(+0.36%) |
Apr 10, 2024 | 8.500 | 8.500 | 8.290 | 8.400 | 1,094,945 | -0.16(-1.87%) |
Apr 09, 2024 | 8.480 | 8.680 | 8.480 | 8.560 | 752,045 | +0.06(+0.71%) |
Apr 08, 2024 | 8.620 | 8.690 | 8.460 | 8.500 | 1,420,975 | -0.14(-1.62%) |
Apr 05, 2024 | 8.650 | 8.660 | 8.530 | 8.640 | 799,924 | -0.07(-0.80%) |
Apr 04, 2024 | 8.580 | 8.720 | 8.550 | 8.710 | 939,487 | +0.12(+1.40%) |
Apr 03, 2024 | 8.600 | 8.650 | 8.480 | 8.590 | 1,078,265 | -0.01(-0.12%) |
Apr 02, 2024 | 8.650 | 8.730 | 8.560 | 8.600 | 1,170,946 | -0.09(-1.04%) |
Apr 01, 2024 | 8.700 | 8.800 | 8.650 | 8.690 | 718,629 | +0.00(+0.00%) |
Mar 28, 2024 | 8.690 | 0 | -0.06(-0.69%) | |||
Mar 27, 2024 | 8.710 | 8.820 | 8.670 | 8.750 | 900,427 | +0.07(+0.81%) |
Mar 26, 2024 | 8.620 | 8.790 | 8.560 | 8.680 | 1,532,192 | +0.10(+1.17%) |
Mar 25, 2024 | 8.750 | 8.820 | 8.470 | 8.580 | 1,452,276 | -0.20(-2.28%) |
Mar 22, 2024 | 8.680 | 8.890 | 8.680 | 8.780 | 791,787 | +0.09(+1.04%) |
Mar 21, 2024 | 8.660 | 8.760 | 8.660 | 8.690 | 846,069 | +0.09(+1.05%) |
Mar 20, 2024 | 8.560 | 8.640 | 8.440 | 8.600 | 2,041,762 | +0.02(+0.23%) |
Mar 19, 2024 | 8.760 | 8.930 | 8.570 | 8.580 | 1,688,903 | -0.21(-2.39%) |
Mar 18, 2024 | 8.620 | 8.850 | 8.470 | 8.790 | 1,170,092 | +0.26(+3.05%) |
Mar 15, 2024 | 8.790 | 8.870 | 8.520 | 8.530 | 5,321,323 | -0.31(-3.51%) |
Mar 14, 2024 | 8.860 | 8.970 | 8.770 | 8.840 | 907,543 | -0.03(-0.34%) |
Mar 13, 2024 | 8.760 | 8.910 | 8.600 | 8.870 | 1,524,921 | +0.15(+1.72%) |
Mar 12, 2024 | 9.230 | 9.230 | 8.710 | 8.720 | 1,805,400 | -0.56(-6.03%) |
Mar 11, 2024 | 9.310 | 9.370 | 9.190 | 9.280 | 725,801 | -0.07(-0.75%) |
Mar 08, 2024 | 9.340 | 9.410 | 9.200 | 9.350 | 1,415,114 | +0.08(+0.86%) |
Mar 07, 2024 | 9.270 | 9.310 | 9.230 | 9.270 | 941,509 | +0.02(+0.22%) |
Mar 06, 2024 | 9.310 | 9.370 | 9.220 | 9.250 | 576,568 | +0.00(+0.00%) |
Mar 05, 2024 | 9.220 | 9.350 | 9.180 | 9.250 | 732,396 | -0.02(-0.22%) |
Mar 04, 2024 | 9.260 | 9.380 | 9.190 | 9.270 | 797,052 | +0.01(+0.11%) |