Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 10.29 | 10.69 | 10.29 | 10.61 | 382,144 | +0.36(+3.51%) |
May 08, 2024 | 10.23 | 10.41 | 10.11 | 10.25 | 318,611 | +0.03(+0.29%) |
May 07, 2024 | 9.600 | 10.23 | 9.590 | 10.22 | 587,638 | +0.62(+6.46%) |
May 06, 2024 | 9.650 | 9.750 | 9.410 | 9.600 | 241,726 | -0.05(-0.52%) |
May 03, 2024 | 9.600 | 9.660 | 9.414 | 9.650 | 197,769 | +0.08(+0.78%) |
May 02, 2024 | 9.340 | 9.610 | 9.330 | 9.575 | 230,608 | +0.30(+3.29%) |
May 01, 2024 | 9.550 | 9.550 | 9.210 | 9.270 | 186,752 | -0.30(-3.13%) |
Apr 30, 2024 | 9.490 | 9.710 | 9.400 | 9.570 | 255,160 | +0.08(+0.84%) |
Apr 29, 2024 | 9.600 | 9.630 | 9.250 | 9.490 | 238,316 | -0.08(-0.84%) |
Apr 26, 2024 | 9.420 | 9.700 | 9.367 | 9.570 | 209,249 | +0.12(+1.27%) |
Apr 25, 2024 | 9.380 | 9.520 | 9.300 | 9.450 | 167,446 | +0.04(+0.43%) |
Apr 24, 2024 | 9.470 | 9.644 | 9.310 | 9.410 | 182,588 | -0.05(-0.53%) |
Apr 23, 2024 | 9.320 | 9.550 | 9.160 | 9.460 | 232,922 | +0.14(+1.50%) |
Apr 22, 2024 | 9.350 | 9.480 | 9.110 | 9.320 | 228,877 | +0.01(+0.11%) |
Apr 19, 2024 | 9.660 | 9.660 | 9.260 | 9.310 | 252,409 | -0.24(-2.51%) |
Apr 18, 2024 | 9.250 | 9.650 | 9.010 | 9.550 | 535,749 | +0.27(+2.91%) |
Apr 17, 2024 | 9.300 | 9.370 | 9.040 | 9.280 | 557,617 | +0.22(+2.48%) |
Apr 16, 2024 | 8.490 | 9.310 | 8.370 | 9.055 | 1,312,690 | +0.57(+6.78%) |
Apr 15, 2024 | 8.800 | 8.940 | 8.440 | 8.480 | 182,463 | -0.23(-2.64%) |
Apr 12, 2024 | 8.880 | 9.060 | 8.670 | 8.710 | 200,250 | -0.21(-2.35%) |
Apr 11, 2024 | 8.820 | 9.380 | 8.820 | 8.920 | 474,185 | +0.27(+3.12%) |
Apr 10, 2024 | 8.530 | 8.860 | 8.480 | 8.650 | 293,491 | +0.21(+2.49%) |
Apr 09, 2024 | 8.800 | 8.840 | 8.430 | 8.440 | 198,887 | -0.36(-4.09%) |
Apr 08, 2024 | 8.650 | 9.222 | 8.630 | 8.800 | 654,614 | +0.56(+6.80%) |
Apr 05, 2024 | 8.470 | 8.560 | 8.230 | 8.240 | 186,092 | -0.23(-2.72%) |
Apr 04, 2024 | 8.780 | 8.780 | 8.430 | 8.470 | 104,568 | -0.27(-3.09%) |
Apr 03, 2024 | 8.510 | 8.900 | 8.510 | 8.740 | 149,559 | +0.30(+3.55%) |
Apr 02, 2024 | 8.620 | 8.620 | 8.320 | 8.440 | 270,865 | -0.17(-1.97%) |
Apr 01, 2024 | 8.690 | 8.900 | 8.410 | 8.610 | 276,118 | -0.09(-1.03%) |
Mar 28, 2024 | 8.370 | 8.935 | 8.260 | 8.700 | 226,367 | +0.28(+3.33%) |
Mar 27, 2024 | 8.650 | 8.680 | 8.340 | 8.420 | 235,056 | -0.22(-2.55%) |
Mar 26, 2024 | 8.630 | 9.140 | 8.600 | 8.640 | 352,815 | -0.32(-3.57%) |
Mar 25, 2024 | 9.350 | 9.440 | 8.940 | 8.960 | 232,178 | -0.37(-3.97%) |
Mar 22, 2024 | 9.070 | 9.340 | 9.070 | 9.330 | 180,311 | +0.12(+1.30%) |
Mar 21, 2024 | 8.973 | 9.299 | 8.884 | 9.210 | 303,314 | +0.33(+3.67%) |
Mar 20, 2024 | 8.903 | 8.903 | 8.686 | 8.884 | 282,757 | -0.13(-1.43%) |
Mar 19, 2024 | 9.121 | 9.151 | 8.824 | 9.012 | 395,738 | -0.08(-0.87%) |
Mar 18, 2024 | 8.775 | 9.248 | 8.735 | 9.091 | 398,678 | +0.46(+5.27%) |
Mar 15, 2024 | 8.656 | 8.893 | 8.369 | 8.636 | 343,921 | -0.01(-0.11%) |
Mar 14, 2024 | 9.022 | 9.091 | 8.626 | 8.646 | 360,706 | -0.44(-4.79%) |
Mar 13, 2024 | 8.419 | 9.121 | 8.330 | 9.081 | 1,065,391 | +0.62(+7.37%) |
Mar 12, 2024 | 8.151 | 8.488 | 8.151 | 8.458 | 290,073 | +0.33(+4.01%) |
Mar 11, 2024 | 8.339 | 8.339 | 8.033 | 8.132 | 102,433 | -0.22(-2.61%) |
Mar 08, 2024 | 8.409 | 8.419 | 8.231 | 8.349 | 195,402 | -0.01(-0.12%) |
Mar 07, 2024 | 8.112 | 8.419 | 8.112 | 8.359 | 199,089 | +0.26(+3.17%) |
Mar 06, 2024 | 8.023 | 8.280 | 7.944 | 8.102 | 399,929 | +0.08(+0.99%) |
Mar 05, 2024 | 7.924 | 8.102 | 7.874 | 8.023 | 106,610 | +0.03(+0.37%) |
Mar 04, 2024 | 8.231 | 8.241 | 7.865 | 7.993 | 177,792 | -0.25(-3.00%) |