Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.470 | 8.550 | 8.370 | 8.470 | 971,982 | -0.05(-0.59%) |
Apr 29, 2024 | 8.440 | 8.530 | 8.370 | 8.520 | 581,907 | +0.13(+1.55%) |
Apr 26, 2024 | 8.360 | 8.470 | 8.330 | 8.390 | 447,650 | -0.01(-0.12%) |
Apr 25, 2024 | 8.390 | 8.479 | 8.290 | 8.400 | 808,614 | -0.01(-0.12%) |
Apr 24, 2024 | 8.290 | 8.455 | 8.260 | 8.410 | 707,359 | +0.01(+0.12%) |
Apr 23, 2024 | 8.350 | 8.550 | 8.350 | 8.400 | 717,304 | +0.04(+0.48%) |
Apr 22, 2024 | 8.250 | 8.420 | 8.175 | 8.360 | 816,342 | +0.11(+1.33%) |
Apr 19, 2024 | 8.000 | 8.260 | 8.000 | 8.250 | 1,078,574 | +0.26(+3.25%) |
Apr 18, 2024 | 8.000 | 8.100 | 7.780 | 7.990 | 2,914,662 | -0.26(-3.15%) |
Apr 17, 2024 | 8.850 | 8.875 | 8.225 | 8.250 | 1,006,069 | -0.04(-0.48%) |
Apr 16, 2024 | 8.170 | 8.325 | 8.110 | 8.290 | 885,853 | +0.06(+0.73%) |
Apr 15, 2024 | 8.320 | 8.320 | 8.100 | 8.230 | 1,159,516 | +0.01(+0.12%) |
Apr 12, 2024 | 8.430 | 8.450 | 8.080 | 8.220 | 1,062,947 | -0.21(-2.49%) |
Apr 11, 2024 | 8.500 | 8.535 | 8.285 | 8.430 | 1,030,126 | -0.04(-0.47%) |
Apr 10, 2024 | 8.800 | 8.860 | 8.395 | 8.470 | 1,566,372 | -0.55(-6.10%) |
Apr 09, 2024 | 8.990 | 9.110 | 8.940 | 9.020 | 944,684 | +0.03(+0.33%) |
Apr 08, 2024 | 9.090 | 9.190 | 8.990 | 8.990 | 779,112 | -0.12(-1.32%) |
Apr 05, 2024 | 9.070 | 9.130 | 9.010 | 9.110 | 1,418,513 | +0.04(+0.44%) |
Apr 04, 2024 | 9.190 | 9.230 | 9.030 | 9.070 | 797,380 | -0.03(-0.33%) |
Apr 03, 2024 | 9.120 | 9.137 | 9.015 | 9.100 | 908,610 | -0.09(-0.98%) |
Apr 02, 2024 | 9.080 | 9.350 | 9.050 | 9.190 | 998,099 | +0.10(+1.10%) |
Apr 01, 2024 | 9.280 | 9.310 | 8.990 | 9.090 | 1,276,193 | -0.22(-2.36%) |
Mar 28, 2024 | 9.200 | 9.310 | 9.165 | 9.310 | 767,265 | +0.14(+1.53%) |
Mar 27, 2024 | 9.060 | 9.240 | 9.060 | 9.170 | 651,416 | +0.16(+1.78%) |
Mar 26, 2024 | 9.160 | 9.180 | 8.995 | 9.010 | 799,385 | -0.09(-0.99%) |
Mar 25, 2024 | 8.950 | 9.140 | 8.950 | 9.100 | 745,945 | +0.19(+2.13%) |
Mar 22, 2024 | 9.060 | 9.060 | 8.810 | 8.910 | 950,147 | -0.12(-1.33%) |
Mar 21, 2024 | 9.070 | 9.195 | 8.990 | 9.030 | 1,010,352 | -0.02(-0.22%) |
Mar 20, 2024 | 8.990 | 9.185 | 8.940 | 9.050 | 1,954,697 | +0.06(+0.67%) |
Mar 19, 2024 | 8.960 | 9.060 | 8.910 | 8.990 | 1,005,903 | +0.04(+0.45%) |
Mar 18, 2024 | 9.030 | 9.070 | 8.930 | 8.950 | 1,455,440 | -0.10(-1.10%) |
Mar 15, 2024 | 9.000 | 9.160 | 8.995 | 9.050 | 2,439,206 | -0.10(-1.09%) |
Mar 14, 2024 | 9.130 | 9.220 | 8.980 | 9.150 | 1,149,244 | -0.02(-0.22%) |
Mar 13, 2024 | 8.960 | 9.290 | 8.880 | 9.170 | 2,155,619 | +0.20(+2.23%) |
Mar 12, 2024 | 9.090 | 9.130 | 8.880 | 8.970 | 1,875,822 | -0.16(-1.75%) |
Mar 11, 2024 | 8.640 | 9.330 | 8.607 | 9.130 | 2,183,141 | +0.50(+5.79%) |
Mar 08, 2024 | 9.060 | 9.070 | 8.510 | 8.630 | 4,095,100 | -0.81(-8.58%) |
Mar 07, 2024 | 9.390 | 9.545 | 9.220 | 9.440 | 1,449,223 | +0.13(+1.40%) |
Mar 06, 2024 | 9.480 | 9.480 | 9.200 | 9.310 | 1,219,302 | -0.12(-1.27%) |
Mar 05, 2024 | 9.500 | 9.595 | 9.420 | 9.430 | 1,029,102 | -0.09(-0.95%) |
Mar 04, 2024 | 9.500 | 9.570 | 9.390 | 9.520 | 873,329 | -0.05(-0.52%) |
Mar 01, 2024 | 9.450 | 9.580 | 9.295 | 9.570 | 965,318 | +0.06(+0.63%) |
Feb 29, 2024 | 9.580 | 9.680 | 9.475 | 9.510 | 819,899 | +0.02(+0.21%) |
Feb 28, 2024 | 9.650 | 9.680 | 9.460 | 9.490 | 734,612 | -0.15(-1.56%) |
Feb 27, 2024 | 9.540 | 9.670 | 9.465 | 9.640 | 1,044,885 | +0.15(+1.58%) |
Feb 26, 2024 | 9.400 | 9.520 | 9.320 | 9.490 | 872,627 | +0.04(+0.42%) |
Feb 23, 2024 | 9.340 | 9.560 | 9.330 | 9.450 | 670,496 | +0.08(+0.85%) |
Feb 22, 2024 | 9.360 | 9.400 | 9.210 | 9.370 | 721,195 | -0.03(-0.32%) |
Feb 21, 2024 | 9.400 | 9.470 | 9.275 | 9.400 | 782,102 | +0.01(+0.11%) |
Feb 20, 2024 | 9.280 | 9.545 | 9.230 | 9.390 | 1,211,106 | +0.07(+0.75%) |
Feb 16, 2024 | 9.170 | 9.370 | 9.055 | 9.320 | 732,225 | +0.03(+0.32%) |
Feb 15, 2024 | 9.060 | 9.400 | 9.030 | 9.290 | 1,175,157 | +0.31(+3.45%) |
Feb 14, 2024 | 8.760 | 9.030 | 8.755 | 8.980 | 817,650 | +0.24(+2.75%) |
Feb 13, 2024 | 8.610 | 8.800 | 8.405 | 8.740 | 1,673,683 | -0.36(-3.96%) |
Feb 12, 2024 | 8.910 | 9.240 | 8.910 | 9.100 | 1,010,286 | +0.23(+2.59%) |
Feb 09, 2024 | 8.640 | 8.870 | 8.599 | 8.870 | 668,780 | +0.20(+2.31%) |
Feb 08, 2024 | 8.560 | 8.705 | 8.520 | 8.670 | 582,566 | +0.07(+0.81%) |
Feb 07, 2024 | 8.700 | 8.710 | 8.465 | 8.600 | 615,287 | -0.09(-1.04%) |
Feb 06, 2024 | 8.530 | 8.720 | 8.530 | 8.690 | 919,103 | +0.14(+1.64%) |
Feb 05, 2024 | 8.780 | 8.780 | 8.535 | 8.550 | 625,488 | -0.28(-3.17%) |
Feb 02, 2024 | 8.860 | 8.900 | 8.698 | 8.830 | 693,321 | -0.14(-1.56%) |