Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.900 | 9.330 | 8.850 | 9.330 | 138,253 | +0.53(+6.02%) |
Apr 29, 2024 | 8.940 | 8.940 | 8.758 | 8.800 | 61,442 | -0.11(-1.23%) |
Apr 26, 2024 | 8.940 | 9.085 | 8.850 | 8.910 | 181,638 | +0.17(+1.89%) |
Apr 25, 2024 | 8.850 | 9.000 | 8.699 | 8.745 | 132,848 | -0.08(-0.85%) |
Apr 24, 2024 | 8.930 | 9.021 | 8.805 | 8.820 | 99,337 | -0.02(-0.23%) |
Apr 23, 2024 | 9.000 | 9.092 | 8.838 | 8.840 | 122,522 | -0.10(-1.12%) |
Apr 22, 2024 | 9.140 | 9.270 | 8.808 | 8.940 | 125,610 | -0.11(-1.22%) |
Apr 19, 2024 | 9.250 | 9.250 | 8.918 | 9.050 | 201,730 | -0.20(-2.16%) |
Apr 18, 2024 | 9.160 | 9.319 | 9.090 | 9.250 | 148,529 | +0.06(+0.65%) |
Apr 17, 2024 | 9.200 | 9.312 | 9.010 | 9.190 | 165,419 | +0.06(+0.71%) |
Apr 16, 2024 | 9.000 | 9.255 | 8.950 | 9.125 | 138,841 | +0.18(+2.06%) |
Apr 15, 2024 | 8.710 | 8.991 | 8.650 | 8.941 | 192,376 | +0.13(+1.48%) |
Apr 12, 2024 | 8.410 | 8.872 | 8.305 | 8.810 | 311,395 | +0.27(+3.16%) |
Apr 11, 2024 | 8.460 | 8.752 | 8.460 | 8.540 | 124,068 | +0.05(+0.59%) |
Apr 10, 2024 | 8.610 | 8.672 | 8.438 | 8.490 | 96,117 | -0.05(-0.59%) |
Apr 09, 2024 | 8.490 | 8.665 | 8.440 | 8.540 | 100,635 | -0.02(-0.18%) |
Apr 08, 2024 | 8.420 | 8.580 | 8.400 | 8.555 | 78,570 | +0.12(+1.36%) |
Apr 05, 2024 | 8.570 | 8.653 | 8.380 | 8.440 | 145,015 | -0.19(-2.20%) |
Apr 04, 2024 | 8.610 | 8.685 | 8.520 | 8.630 | 178,536 | +0.04(+0.47%) |
Apr 03, 2024 | 8.690 | 8.710 | 8.580 | 8.590 | 132,098 | -0.13(-1.49%) |
Apr 02, 2024 | 8.840 | 8.950 | 8.707 | 8.720 | 102,369 | -0.24(-2.68%) |
Apr 01, 2024 | 9.050 | 9.210 | 8.910 | 8.960 | 128,532 | -0.13(-1.43%) |
Mar 28, 2024 | 9.200 | 9.277 | 9.068 | 9.090 | 125,427 | -0.21(-2.26%) |
Mar 27, 2024 | 9.520 | 9.520 | 9.300 | 9.300 | 66,719 | -0.15(-1.59%) |
Mar 26, 2024 | 9.290 | 9.490 | 9.260 | 9.450 | 74,763 | +0.14(+1.50%) |
Mar 25, 2024 | 9.410 | 9.410 | 9.190 | 9.310 | 104,023 | -0.18(-1.90%) |
Mar 22, 2024 | 9.390 | 9.521 | 9.390 | 9.490 | 75,602 | +0.06(+0.64%) |
Mar 21, 2024 | 9.510 | 9.560 | 9.399 | 9.430 | 78,645 | -0.09(-0.95%) |
Mar 20, 2024 | 9.630 | 9.635 | 9.478 | 9.520 | 82,157 | -0.07(-0.68%) |
Mar 19, 2024 | 9.850 | 9.850 | 9.570 | 9.585 | 166,161 | -0.20(-2.09%) |
Mar 18, 2024 | 9.800 | 9.949 | 9.730 | 9.790 | 143,881 | -0.06(-0.61%) |
Mar 15, 2024 | 9.990 | 9.990 | 9.730 | 9.850 | 127,062 | -0.06(-0.61%) |
Mar 14, 2024 | 10.05 | 10.10 | 9.910 | 9.910 | 164,909 | -0.22(-2.17%) |
Mar 13, 2024 | 10.28 | 10.28 | 10.01 | 10.13 | 134,936 | -0.30(-2.88%) |
Mar 12, 2024 | 10.38 | 10.54 | 10.36 | 10.43 | 498,869 | +0.03(+0.24%) |
Mar 11, 2024 | 10.62 | 10.77 | 10.40 | 10.40 | 178,050 | -0.23(-2.12%) |
Mar 08, 2024 | 10.72 | 10.75 | 10.62 | 10.63 | 117,585 | -0.05(-0.47%) |
Mar 07, 2024 | 10.82 | 10.83 | 10.56 | 10.68 | 171,837 | -0.17(-1.57%) |
Mar 06, 2024 | 10.75 | 10.89 | 10.63 | 10.85 | 434,958 | -0.08(-0.69%) |
Mar 05, 2024 | 11.09 | 11.13 | 10.79 | 10.93 | 708,528 | -0.16(-1.49%) |
Mar 04, 2024 | 10.87 | 11.10 | 10.85 | 11.09 | 682,547 | +0.24(+2.21%) |
Mar 01, 2024 | 11.06 | 11.06 | 10.75 | 10.85 | 731,139 | -0.26(-2.34%) |
Feb 29, 2024 | 11.11 | 11.21 | 11.03 | 11.11 | 95,880 | -0.09(-0.80%) |
Feb 28, 2024 | 11.21 | 11.28 | 10.96 | 11.20 | 125,366 | +0.06(+0.58%) |
Feb 27, 2024 | 11.00 | 11.25 | 10.95 | 11.13 | 720,444 | +0.09(+0.81%) |
Feb 26, 2024 | 11.17 | 11.24 | 10.89 | 11.04 | 593,323 | -0.05(-0.50%) |
Feb 23, 2024 | 11.16 | 11.31 | 11.05 | 11.10 | 583,035 | +0.11(+1.00%) |
Feb 22, 2024 | 11.15 | 11.23 | 10.89 | 10.99 | 511,700 | -0.01(-0.09%) |
Feb 21, 2024 | 11.34 | 11.34 | 10.98 | 11.00 | 104,015 | -0.41(-3.59%) |
Feb 20, 2024 | 11.16 | 11.44 | 11.16 | 11.41 | 77,589 | +0.20(+1.74%) |
Feb 16, 2024 | 11.14 | 11.26 | 11.04 | 11.21 | 104,081 | +0.02(+0.13%) |
Feb 15, 2024 | 11.85 | 11.85 | 11.13 | 11.20 | 133,419 | -0.62(-5.25%) |
Feb 14, 2024 | 11.65 | 11.96 | 11.58 | 11.82 | 129,034 | +0.04(+0.34%) |
Feb 13, 2024 | 11.55 | 11.95 | 11.49 | 11.78 | 123,514 | +0.21(+1.77%) |
Feb 12, 2024 | 11.66 | 11.69 | 11.50 | 11.57 | 79,519 | -0.24(-1.99%) |
Feb 09, 2024 | 11.42 | 11.84 | 11.34 | 11.81 | 73,059 | +0.37(+3.19%) |
Feb 08, 2024 | 11.66 | 11.66 | 11.39 | 11.45 | 103,110 | -0.26(-2.26%) |
Feb 07, 2024 | 11.59 | 11.88 | 11.59 | 11.71 | 96,871 | -0.02(-0.18%) |
Feb 06, 2024 | 11.72 | 11.81 | 11.52 | 11.73 | 89,535 | -0.07(-0.59%) |
Feb 05, 2024 | 11.85 | 12.05 | 11.68 | 11.80 | 81,269 | +0.06(+0.51%) |
Feb 02, 2024 | 11.62 | 11.95 | 11.57 | 11.74 | 133,746 | -0.05(-0.42%) |