Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.143 | 8.222 | 8.054 | 8.173 | 509,981 | -0.05(-0.60%) |
Apr 29, 2024 | 8.182 | 8.406 | 8.182 | 8.222 | 511,251 | +0.01(+0.18%) |
Apr 26, 2024 | 8.222 | 8.251 | 8.089 | 8.207 | 647,298 | -0.08(-1.01%) |
Apr 25, 2024 | 8.901 | 8.901 | 7.951 | 8.291 | 975,330 | -1.10(-11.74%) |
Apr 24, 2024 | 9.305 | 9.413 | 9.226 | 9.393 | 292,763 | -0.02(-0.21%) |
Apr 23, 2024 | 9.226 | 9.472 | 9.216 | 9.413 | 304,246 | +0.19(+2.03%) |
Apr 22, 2024 | 9.236 | 9.364 | 9.197 | 9.226 | 334,058 | -0.01(-0.11%) |
Apr 19, 2024 | 8.881 | 9.236 | 8.832 | 9.236 | 419,932 | +0.32(+3.53%) |
Apr 18, 2024 | 8.832 | 8.990 | 8.832 | 8.921 | 345,730 | +0.09(+1.00%) |
Apr 17, 2024 | 8.980 | 9.009 | 8.822 | 8.832 | 260,462 | -0.04(-0.44%) |
Apr 16, 2024 | 8.901 | 8.921 | 8.783 | 8.872 | 342,332 | -0.13(-1.42%) |
Apr 15, 2024 | 8.970 | 9.088 | 8.891 | 9.000 | 401,645 | +0.08(+0.88%) |
Apr 12, 2024 | 8.832 | 8.945 | 8.763 | 8.921 | 306,683 | +0.00(+0.00%) |
Apr 11, 2024 | 8.941 | 8.970 | 8.773 | 8.921 | 418,686 | +0.06(+0.67%) |
Apr 10, 2024 | 9.187 | 9.187 | 8.734 | 8.862 | 533,635 | -0.55(-5.86%) |
Apr 09, 2024 | 9.403 | 9.472 | 9.354 | 9.413 | 223,199 | +0.05(+0.53%) |
Apr 08, 2024 | 9.315 | 9.443 | 9.246 | 9.364 | 195,986 | +0.06(+0.63%) |
Apr 05, 2024 | 9.325 | 9.423 | 9.295 | 9.305 | 224,633 | -0.08(-0.84%) |
Apr 04, 2024 | 9.462 | 9.620 | 9.354 | 9.384 | 438,164 | +0.02(+0.21%) |
Apr 03, 2024 | 9.423 | 9.502 | 9.329 | 9.364 | 309,285 | -0.14(-1.45%) |
Apr 02, 2024 | 9.403 | 9.517 | 9.325 | 9.502 | 553,777 | -0.05(-0.52%) |
Apr 01, 2024 | 9.797 | 9.797 | 9.512 | 9.551 | 349,078 | -0.26(-2.61%) |
Mar 28, 2024 | 9.649 | 9.915 | 9.581 | 9.807 | 657,634 | +0.21(+2.15%) |
Mar 27, 2024 | 9.364 | 9.620 | 9.364 | 9.600 | 363,169 | +0.31(+3.28%) |
Mar 26, 2024 | 9.492 | 9.512 | 9.295 | 9.295 | 316,982 | -0.13(-1.36%) |
Mar 25, 2024 | 9.433 | 9.581 | 9.393 | 9.423 | 279,203 | +0.06(+0.63%) |
Mar 22, 2024 | 9.630 | 9.630 | 9.354 | 9.364 | 314,758 | -0.23(-2.36%) |
Mar 21, 2024 | 9.571 | 9.718 | 9.487 | 9.590 | 416,996 | +0.08(+0.83%) |
Mar 20, 2024 | 9.039 | 9.590 | 9.039 | 9.512 | 478,286 | +0.42(+4.66%) |
Mar 19, 2024 | 9.098 | 9.315 | 9.078 | 9.088 | 334,645 | -0.02(-0.22%) |
Mar 18, 2024 | 9.197 | 9.236 | 9.059 | 9.108 | 316,895 | -0.08(-0.86%) |
Mar 15, 2024 | 9.108 | 9.334 | 9.069 | 9.187 | 1,177,629 | +0.05(+0.54%) |
Mar 14, 2024 | 9.354 | 9.364 | 9.073 | 9.137 | 453,339 | -0.28(-2.93%) |
Mar 13, 2024 | 9.492 | 9.640 | 9.393 | 9.413 | 331,925 | -0.11(-1.14%) |
Mar 12, 2024 | 9.689 | 9.713 | 9.512 | 9.521 | 348,800 | -0.22(-2.22%) |
Mar 11, 2024 | 9.689 | 9.797 | 9.640 | 9.738 | 313,339 | -0.01(-0.10%) |
Mar 08, 2024 | 9.974 | 10.01 | 9.709 | 9.748 | 354,838 | -0.07(-0.70%) |
Mar 07, 2024 | 9.905 | 9.945 | 9.768 | 9.817 | 307,145 | +0.05(+0.50%) |
Mar 06, 2024 | 9.718 | 9.935 | 9.492 | 9.768 | 429,954 | +0.05(+0.51%) |
Mar 05, 2024 | 9.384 | 9.768 | 9.384 | 9.718 | 567,191 | +0.32(+3.35%) |
Mar 04, 2024 | 9.512 | 9.748 | 9.374 | 9.403 | 366,093 | -0.10(-1.04%) |
Mar 01, 2024 | 9.561 | 9.616 | 9.374 | 9.502 | 358,885 | -0.12(-1.23%) |
Feb 29, 2024 | 9.689 | 9.846 | 9.561 | 9.620 | 379,727 | +0.13(+1.35%) |
Feb 28, 2024 | 9.492 | 9.646 | 9.413 | 9.492 | 508,572 | -0.11(-1.13%) |
Feb 27, 2024 | 9.669 | 9.728 | 9.576 | 9.600 | 292,467 | +0.02(+0.21%) |
Feb 26, 2024 | 9.571 | 9.728 | 9.546 | 9.581 | 689,125 | -0.07(-0.71%) |
Feb 23, 2024 | 9.610 | 9.768 | 9.482 | 9.649 | 464,196 | +0.05(+0.51%) |
Feb 22, 2024 | 9.610 | 9.679 | 9.482 | 9.600 | 448,734 | -0.06(-0.61%) |
Feb 21, 2024 | 9.748 | 9.787 | 9.649 | 9.659 | 529,696 | -0.10(-1.01%) |
Feb 20, 2024 | 9.787 | 9.945 | 9.403 | 9.758 | 396,181 | -0.16(-1.59%) |
Feb 16, 2024 | 9.896 | 10.04 | 9.768 | 9.915 | 507,216 | -0.13(-1.27%) |
Feb 15, 2024 | 9.758 | 10.06 | 9.738 | 10.04 | 475,996 | +0.37(+3.87%) |
Feb 14, 2024 | 9.649 | 9.768 | 9.453 | 9.669 | 608,984 | +0.15(+1.54%) |
Feb 13, 2024 | 9.669 | 9.699 | 9.354 | 9.522 | 1,072,618 | -0.51(-5.09%) |
Feb 12, 2024 | 9.866 | 10.22 | 9.758 | 10.03 | 634,953 | +0.12(+1.19%) |
Feb 09, 2024 | 9.679 | 9.915 | 9.438 | 9.915 | 491,720 | +0.31(+3.18%) |
Feb 08, 2024 | 9.512 | 9.649 | 9.443 | 9.610 | 484,610 | +0.05(+0.57%) |
Feb 07, 2024 | 9.663 | 9.672 | 9.294 | 9.556 | 895,482 | -0.10(-1.01%) |
Feb 06, 2024 | 9.838 | 9.974 | 9.609 | 9.653 | 452,944 | -0.20(-2.07%) |
Feb 05, 2024 | 9.993 | 10.06 | 9.799 | 9.857 | 490,699 | -0.30(-2.96%) |
Feb 02, 2024 | 9.993 | 10.22 | 9.925 | 10.16 | 543,459 | -0.08(-0.76%) |