Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.000 | 9.060 | 8.860 | 8.920 | 33,787 | -0.14(-1.55%) |
Apr 23, 2024 | 8.820 | 9.140 | 8.750 | 9.060 | 67,913 | +0.28(+3.19%) |
Apr 22, 2024 | 8.930 | 9.000 | 8.725 | 8.780 | 24,833 | -0.07(-0.79%) |
Apr 19, 2024 | 8.620 | 8.950 | 8.520 | 8.850 | 57,651 | +0.15(+1.72%) |
Apr 18, 2024 | 8.580 | 8.700 | 8.540 | 8.700 | 30,347 | +0.08(+0.93%) |
Apr 17, 2024 | 8.920 | 8.920 | 8.610 | 8.620 | 49,007 | -0.29(-3.25%) |
Apr 16, 2024 | 8.970 | 9.000 | 8.820 | 8.910 | 39,725 | -0.02(-0.22%) |
Apr 15, 2024 | 8.480 | 9.080 | 8.370 | 8.930 | 147,397 | +0.49(+5.81%) |
Apr 12, 2024 | 8.650 | 8.650 | 8.300 | 8.440 | 65,258 | -0.06(-0.71%) |
Apr 11, 2024 | 8.552 | 8.720 | 8.470 | 8.500 | 66,671 | -0.15(-1.73%) |
Apr 10, 2024 | 8.920 | 8.920 | 8.630 | 8.650 | 67,423 | -0.37(-4.10%) |
Apr 09, 2024 | 9.000 | 9.070 | 8.870 | 9.020 | 20,572 | -0.05(-0.55%) |
Apr 08, 2024 | 8.920 | 9.150 | 8.800 | 9.070 | 42,858 | +0.19(+2.14%) |
Apr 05, 2024 | 8.890 | 8.948 | 8.820 | 8.880 | 20,405 | -0.06(-0.67%) |
Apr 04, 2024 | 9.000 | 9.040 | 8.860 | 8.940 | 23,251 | +0.01(+0.11%) |
Apr 03, 2024 | 9.000 | 9.050 | 8.840 | 8.930 | 37,084 | -0.07(-0.78%) |
Apr 02, 2024 | 9.120 | 9.170 | 8.920 | 9.000 | 36,461 | -0.13(-1.42%) |
Apr 01, 2024 | 9.240 | 9.240 | 9.045 | 9.130 | 36,294 | -0.02(-0.22%) |
Mar 28, 2024 | 9.120 | 9.365 | 9.120 | 9.150 | 62,019 | -0.03(-0.33%) |
Mar 27, 2024 | 9.000 | 9.180 | 8.910 | 9.180 | 34,504 | +0.18(+2.00%) |
Mar 26, 2024 | 9.000 | 9.130 | 8.850 | 9.000 | 54,182 | +0.03(+0.33%) |
Mar 25, 2024 | 9.000 | 9.000 | 8.905 | 8.970 | 73,821 | +0.03(+0.34%) |
Mar 22, 2024 | 8.780 | 9.000 | 8.740 | 8.940 | 153,468 | +0.11(+1.25%) |
Mar 21, 2024 | 8.930 | 9.000 | 8.830 | 8.830 | 50,798 | -0.12(-1.34%) |
Mar 20, 2024 | 8.870 | 8.980 | 8.814 | 8.950 | 28,088 | +0.10(+1.13%) |
Mar 19, 2024 | 8.740 | 8.970 | 8.710 | 8.850 | 39,858 | +0.12(+1.37%) |
Mar 18, 2024 | 8.460 | 8.770 | 8.460 | 8.730 | 59,125 | +0.26(+3.07%) |
Mar 15, 2024 | 8.640 | 8.950 | 8.460 | 8.470 | 65,071 | -0.22(-2.53%) |
Mar 14, 2024 | 9.000 | 9.000 | 8.640 | 8.690 | 106,180 | -0.31(-3.44%) |
Mar 13, 2024 | 8.870 | 9.000 | 8.840 | 9.000 | 65,304 | +0.13(+1.47%) |
Mar 12, 2024 | 9.000 | 9.000 | 8.830 | 8.870 | 64,635 | -0.10(-1.11%) |
Mar 11, 2024 | 9.000 | 9.000 | 8.890 | 8.970 | 71,059 | -0.01(-0.11%) |
Mar 08, 2024 | 9.000 | 9.000 | 8.940 | 8.980 | 34,429 | -0.02(-0.22%) |
Mar 07, 2024 | 8.770 | 9.000 | 8.770 | 9.000 | 73,660 | +0.21(+2.39%) |
Mar 06, 2024 | 8.760 | 8.820 | 8.715 | 8.790 | 30,133 | +0.02(+0.23%) |
Mar 05, 2024 | 8.770 | 8.810 | 8.726 | 8.770 | 21,529 | +0.03(+0.34%) |
Mar 04, 2024 | 8.610 | 8.790 | 8.582 | 8.740 | 103,991 | +0.05(+0.58%) |
Mar 01, 2024 | 8.590 | 8.760 | 8.570 | 8.690 | 32,399 | +0.10(+1.16%) |
Feb 29, 2024 | 8.860 | 8.880 | 8.570 | 8.590 | 42,583 | -0.18(-2.05%) |
Feb 28, 2024 | 8.650 | 8.870 | 8.650 | 8.770 | 41,235 | +0.05(+0.57%) |
Feb 27, 2024 | 8.430 | 8.750 | 8.430 | 8.720 | 85,732 | +0.29(+3.44%) |
Feb 26, 2024 | 8.380 | 8.470 | 8.270 | 8.430 | 68,272 | +0.04(+0.48%) |
Feb 23, 2024 | 8.420 | 8.440 | 8.330 | 8.390 | 29,517 | -0.03(-0.36%) |
Feb 22, 2024 | 8.410 | 8.470 | 8.310 | 8.420 | 42,742 | +0.09(+1.08%) |
Feb 21, 2024 | 8.320 | 8.410 | 8.311 | 8.330 | 35,726 | -0.05(-0.60%) |
Feb 20, 2024 | 8.300 | 8.470 | 8.300 | 8.380 | 28,785 | +0.01(+0.12%) |
Feb 16, 2024 | 8.390 | 8.505 | 8.370 | 8.370 | 27,792 | -0.05(-0.59%) |
Feb 15, 2024 | 8.300 | 8.470 | 8.280 | 8.420 | 29,166 | +0.11(+1.32%) |
Feb 14, 2024 | 8.140 | 8.310 | 8.120 | 8.310 | 16,930 | +0.18(+2.21%) |
Feb 13, 2024 | 8.290 | 8.290 | 8.111 | 8.130 | 29,429 | -0.25(-2.98%) |
Feb 12, 2024 | 8.380 | 8.500 | 8.370 | 8.380 | 36,745 | -0.04(-0.48%) |
Feb 09, 2024 | 8.220 | 8.420 | 8.206 | 8.420 | 37,519 | +0.18(+2.18%) |
Feb 08, 2024 | 8.090 | 8.300 | 8.090 | 8.240 | 24,296 | +0.10(+1.23%) |
Feb 07, 2024 | 8.100 | 8.170 | 8.050 | 8.140 | 45,236 | +0.09(+1.12%) |
Feb 06, 2024 | 8.090 | 8.150 | 8.011 | 8.050 | 14,418 | +0.04(+0.50%) |
Feb 05, 2024 | 7.970 | 8.150 | 7.870 | 8.010 | 46,583 | -0.03(-0.37%) |
Feb 02, 2024 | 7.950 | 8.040 | 7.900 | 8.040 | 46,893 | +0.06(+0.75%) |