Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.040 | 9.040 | 8.075 | 8.420 | 960,351 | -1.12(-11.74%) |
Apr 24, 2024 | 9.450 | 9.560 | 9.370 | 9.540 | 288,267 | -0.02(-0.21%) |
Apr 23, 2024 | 9.370 | 9.620 | 9.360 | 9.560 | 299,574 | +0.19(+2.03%) |
Apr 22, 2024 | 9.380 | 9.510 | 9.340 | 9.370 | 328,928 | -0.01(-0.11%) |
Apr 19, 2024 | 9.020 | 9.380 | 8.970 | 9.380 | 413,483 | +0.32(+3.53%) |
Apr 18, 2024 | 8.970 | 9.130 | 8.970 | 9.060 | 340,421 | +0.09(+1.00%) |
Apr 17, 2024 | 9.120 | 9.150 | 8.960 | 8.970 | 256,462 | -0.04(-0.44%) |
Apr 16, 2024 | 9.040 | 9.060 | 8.920 | 9.010 | 337,075 | -0.13(-1.42%) |
Apr 15, 2024 | 9.110 | 9.230 | 9.030 | 9.140 | 395,477 | +0.08(+0.88%) |
Apr 12, 2024 | 8.970 | 9.085 | 8.900 | 9.060 | 301,973 | +0.00(+0.00%) |
Apr 11, 2024 | 9.080 | 9.110 | 8.910 | 9.060 | 412,256 | +0.06(+0.67%) |
Apr 10, 2024 | 9.330 | 9.330 | 8.870 | 9.000 | 525,440 | -0.56(-5.86%) |
Apr 09, 2024 | 9.550 | 9.620 | 9.500 | 9.560 | 219,772 | +0.05(+0.53%) |
Apr 08, 2024 | 9.460 | 9.590 | 9.390 | 9.510 | 192,976 | +0.06(+0.63%) |
Apr 05, 2024 | 9.470 | 9.570 | 9.440 | 9.450 | 221,183 | -0.08(-0.84%) |
Apr 04, 2024 | 9.610 | 9.770 | 9.500 | 9.530 | 431,435 | +0.02(+0.21%) |
Apr 03, 2024 | 9.570 | 9.650 | 9.475 | 9.510 | 304,535 | -0.14(-1.45%) |
Apr 02, 2024 | 9.550 | 9.665 | 9.470 | 9.650 | 545,272 | -0.05(-0.52%) |
Apr 01, 2024 | 9.950 | 9.950 | 9.660 | 9.700 | 343,717 | -0.26(-2.61%) |
Mar 28, 2024 | 9.800 | 10.07 | 9.730 | 9.960 | 647,534 | +0.21(+2.15%) |
Mar 27, 2024 | 9.510 | 9.770 | 9.510 | 9.750 | 357,592 | +0.31(+3.28%) |
Mar 26, 2024 | 9.640 | 9.660 | 9.440 | 9.440 | 312,114 | -0.13(-1.36%) |
Mar 25, 2024 | 9.580 | 9.730 | 9.540 | 9.570 | 274,915 | +0.06(+0.63%) |
Mar 22, 2024 | 9.780 | 9.780 | 9.500 | 9.510 | 309,924 | -0.23(-2.36%) |
Mar 21, 2024 | 9.720 | 9.870 | 9.635 | 9.740 | 410,592 | +0.08(+0.83%) |
Mar 20, 2024 | 9.180 | 9.740 | 9.180 | 9.660 | 470,941 | +0.43(+4.66%) |
Mar 19, 2024 | 9.240 | 9.460 | 9.220 | 9.230 | 329,506 | -0.02(-0.22%) |
Mar 18, 2024 | 9.340 | 9.380 | 9.200 | 9.250 | 312,028 | -0.08(-0.86%) |
Mar 15, 2024 | 9.250 | 9.480 | 9.210 | 9.330 | 1,159,543 | +0.05(+0.54%) |
Mar 14, 2024 | 9.500 | 9.510 | 9.215 | 9.280 | 446,377 | -0.28(-2.93%) |
Mar 13, 2024 | 9.640 | 9.790 | 9.540 | 9.560 | 326,828 | -0.11(-1.14%) |
Mar 12, 2024 | 9.840 | 9.865 | 9.660 | 9.670 | 343,443 | -0.22(-2.22%) |
Mar 11, 2024 | 9.840 | 9.950 | 9.790 | 9.890 | 308,527 | -0.01(-0.10%) |
Mar 08, 2024 | 10.13 | 10.17 | 9.860 | 9.900 | 349,389 | -0.07(-0.70%) |
Mar 07, 2024 | 10.06 | 10.10 | 9.920 | 9.970 | 302,428 | +0.05(+0.50%) |
Mar 06, 2024 | 9.870 | 10.09 | 9.640 | 9.920 | 423,351 | +0.05(+0.51%) |
Mar 05, 2024 | 9.530 | 9.920 | 9.530 | 9.870 | 558,480 | +0.32(+3.35%) |
Mar 04, 2024 | 9.660 | 9.900 | 9.520 | 9.550 | 360,471 | -0.10(-1.04%) |
Mar 01, 2024 | 9.710 | 9.766 | 9.520 | 9.650 | 353,374 | -0.12(-1.23%) |
Feb 29, 2024 | 9.840 | 10.00 | 9.710 | 9.770 | 373,895 | +0.13(+1.35%) |
Feb 28, 2024 | 9.640 | 9.796 | 9.560 | 9.640 | 500,762 | -0.11(-1.13%) |
Feb 27, 2024 | 9.820 | 9.880 | 9.725 | 9.750 | 287,976 | +0.02(+0.21%) |
Feb 26, 2024 | 9.720 | 9.880 | 9.695 | 9.730 | 678,542 | -0.07(-0.71%) |
Feb 23, 2024 | 9.760 | 9.920 | 9.630 | 9.800 | 457,067 | +0.05(+0.51%) |
Feb 22, 2024 | 9.760 | 9.830 | 9.630 | 9.750 | 441,843 | -0.06(-0.61%) |
Feb 21, 2024 | 9.900 | 9.940 | 9.800 | 9.810 | 521,561 | -0.10(-1.01%) |
Feb 20, 2024 | 9.940 | 10.10 | 9.550 | 9.910 | 390,097 | -0.16(-1.59%) |
Feb 16, 2024 | 10.05 | 10.20 | 9.920 | 10.07 | 499,426 | -0.13(-1.27%) |
Feb 15, 2024 | 9.910 | 10.22 | 9.890 | 10.20 | 468,686 | +0.38(+3.87%) |
Feb 14, 2024 | 9.800 | 9.920 | 9.600 | 9.820 | 599,631 | +0.15(+1.54%) |
Feb 13, 2024 | 9.820 | 9.850 | 9.500 | 9.671 | 1,056,145 | -0.52(-5.09%) |
Feb 12, 2024 | 10.02 | 10.38 | 9.910 | 10.19 | 625,202 | +0.12(+1.19%) |
Feb 09, 2024 | 9.830 | 10.07 | 9.585 | 10.07 | 484,168 | +0.31(+3.18%) |
Feb 08, 2024 | 9.660 | 9.800 | 9.590 | 9.760 | 477,168 | +0.05(+0.57%) |
Feb 07, 2024 | 9.813 | 9.823 | 9.439 | 9.705 | 881,728 | -0.10(-1.01%) |
Feb 06, 2024 | 9.991 | 10.13 | 9.759 | 9.804 | 445,987 | -0.21(-2.07%) |
Feb 05, 2024 | 10.15 | 10.22 | 9.952 | 10.01 | 483,162 | -0.31(-2.96%) |
Feb 02, 2024 | 10.15 | 10.38 | 10.08 | 10.32 | 535,112 | -0.08(-0.76%) |