Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.720 | 9.720 | 9.365 | 9.430 | 675,049 | -0.33(-3.38%) |
Apr 29, 2024 | 9.800 | 9.840 | 9.635 | 9.760 | 518,901 | +0.11(+1.14%) |
Apr 26, 2024 | 9.710 | 9.860 | 9.565 | 9.650 | 604,402 | -0.07(-0.72%) |
Apr 25, 2024 | 9.840 | 9.980 | 9.690 | 9.720 | 661,627 | -0.23(-2.31%) |
Apr 24, 2024 | 9.880 | 9.985 | 9.760 | 9.950 | 662,645 | +0.01(+0.10%) |
Apr 23, 2024 | 9.520 | 10.06 | 9.520 | 9.940 | 1,023,708 | +0.47(+4.96%) |
Apr 22, 2024 | 9.660 | 9.660 | 9.290 | 9.470 | 884,258 | -0.10(-1.04%) |
Apr 19, 2024 | 9.320 | 9.580 | 9.315 | 9.570 | 743,768 | +0.26(+2.79%) |
Apr 18, 2024 | 9.440 | 9.630 | 9.300 | 9.310 | 785,701 | -0.10(-1.06%) |
Apr 17, 2024 | 9.520 | 9.710 | 9.400 | 9.410 | 537,981 | -0.07(-0.74%) |
Apr 16, 2024 | 9.720 | 9.840 | 9.470 | 9.480 | 705,073 | -0.32(-3.27%) |
Apr 15, 2024 | 9.970 | 10.20 | 9.800 | 9.800 | 753,598 | -0.19(-1.90%) |
Apr 12, 2024 | 9.960 | 10.10 | 9.855 | 9.990 | 1,004,129 | -0.09(-0.89%) |
Apr 11, 2024 | 10.00 | 10.12 | 9.810 | 10.08 | 921,994 | -0.01(-0.10%) |
Apr 10, 2024 | 9.680 | 10.12 | 9.660 | 10.09 | 1,192,129 | +0.11(+1.10%) |
Apr 09, 2024 | 9.540 | 9.990 | 9.510 | 9.980 | 722,052 | +0.41(+4.28%) |
Apr 08, 2024 | 9.480 | 9.760 | 9.470 | 9.570 | 481,507 | +0.13(+1.38%) |
Apr 05, 2024 | 9.580 | 9.640 | 9.310 | 9.440 | 427,940 | -0.12(-1.26%) |
Apr 04, 2024 | 9.570 | 9.890 | 9.515 | 9.560 | 714,132 | +0.17(+1.81%) |
Apr 03, 2024 | 8.950 | 9.400 | 8.950 | 9.390 | 457,351 | +0.26(+2.85%) |
Apr 02, 2024 | 9.190 | 9.350 | 8.960 | 9.130 | 486,232 | -0.17(-1.83%) |
Apr 01, 2024 | 9.300 | 9.380 | 9.175 | 9.300 | 404,542 | -0.01(-0.11%) |
Mar 28, 2024 | 9.130 | 9.540 | 9.109 | 9.310 | 505,393 | +0.19(+2.08%) |
Mar 27, 2024 | 8.850 | 9.150 | 8.800 | 9.120 | 435,214 | +0.37(+4.23%) |
Mar 26, 2024 | 9.000 | 9.050 | 8.715 | 8.750 | 439,452 | -0.19(-2.13%) |
Mar 25, 2024 | 8.990 | 9.170 | 8.855 | 8.940 | 400,622 | +0.04(+0.45%) |
Mar 22, 2024 | 9.200 | 9.300 | 8.850 | 8.900 | 634,412 | -0.27(-2.94%) |
Mar 21, 2024 | 9.050 | 9.255 | 8.950 | 9.170 | 621,315 | +0.19(+2.12%) |
Mar 20, 2024 | 8.870 | 8.990 | 8.690 | 8.980 | 942,605 | +0.07(+0.79%) |
Mar 19, 2024 | 8.930 | 9.165 | 8.883 | 8.910 | 878,880 | +0.01(+0.11%) |
Mar 18, 2024 | 8.950 | 9.050 | 8.800 | 8.900 | 485,579 | -0.06(-0.67%) |
Mar 15, 2024 | 8.900 | 9.080 | 8.885 | 8.960 | 1,029,480 | +0.00(+0.00%) |
Mar 14, 2024 | 9.140 | 9.140 | 8.825 | 8.960 | 665,805 | -0.19(-2.08%) |
Mar 13, 2024 | 9.280 | 9.430 | 9.035 | 9.150 | 682,526 | -0.12(-1.29%) |
Mar 12, 2024 | 9.450 | 9.535 | 9.210 | 9.270 | 669,479 | -0.18(-1.90%) |
Mar 11, 2024 | 8.890 | 9.630 | 8.875 | 9.450 | 1,096,327 | +0.87(+10.14%) |
Mar 08, 2024 | 8.630 | 8.825 | 8.570 | 8.580 | 567,108 | +0.06(+0.70%) |
Mar 07, 2024 | 8.680 | 8.770 | 8.430 | 8.520 | 559,129 | -0.07(-0.81%) |
Mar 06, 2024 | 9.170 | 9.170 | 8.385 | 8.590 | 755,077 | -0.48(-5.29%) |
Mar 05, 2024 | 9.210 | 9.270 | 8.930 | 9.070 | 1,018,086 | -0.20(-2.16%) |
Mar 04, 2024 | 9.140 | 9.319 | 9.050 | 9.270 | 550,800 | +0.10(+1.09%) |
Mar 01, 2024 | 9.120 | 9.255 | 8.970 | 9.170 | 934,594 | +0.09(+0.99%) |
Feb 29, 2024 | 8.670 | 9.140 | 8.670 | 9.080 | 1,103,381 | +0.52(+6.07%) |
Feb 28, 2024 | 8.170 | 8.610 | 8.080 | 8.560 | 571,624 | +0.19(+2.27%) |
Feb 27, 2024 | 8.470 | 8.480 | 8.200 | 8.370 | 458,919 | -0.04(-0.48%) |
Feb 26, 2024 | 8.090 | 8.420 | 8.040 | 8.410 | 621,927 | +0.29(+3.57%) |
Feb 23, 2024 | 8.500 | 8.500 | 8.020 | 8.120 | 555,857 | -0.39(-4.58%) |
Feb 22, 2024 | 8.310 | 8.530 | 8.090 | 8.510 | 638,747 | +0.20(+2.41%) |
Feb 21, 2024 | 8.510 | 8.510 | 8.165 | 8.310 | 575,987 | -0.15(-1.77%) |
Feb 20, 2024 | 8.430 | 8.660 | 8.390 | 8.460 | 535,117 | -0.07(-0.82%) |
Feb 16, 2024 | 8.540 | 8.580 | 8.235 | 8.530 | 657,367 | -0.11(-1.27%) |
Feb 15, 2024 | 8.520 | 8.780 | 8.485 | 8.640 | 935,644 | +0.25(+2.98%) |
Feb 14, 2024 | 8.230 | 8.540 | 8.080 | 8.390 | 1,317,568 | +0.34(+4.22%) |
Feb 13, 2024 | 8.310 | 8.310 | 7.945 | 8.050 | 1,277,315 | -0.50(-5.85%) |
Feb 12, 2024 | 8.900 | 8.900 | 8.475 | 8.550 | 941,372 | -0.26(-2.95%) |
Feb 09, 2024 | 9.580 | 9.770 | 8.535 | 8.810 | 3,168,688 | -1.29(-12.77%) |
Feb 08, 2024 | 9.900 | 10.12 | 9.900 | 10.10 | 974,490 | +0.23(+2.33%) |
Feb 07, 2024 | 9.810 | 9.925 | 9.570 | 9.870 | 777,433 | +0.05(+0.51%) |
Feb 06, 2024 | 9.760 | 9.945 | 9.755 | 9.820 | 434,059 | +0.10(+1.03%) |
Feb 05, 2024 | 9.800 | 9.895 | 9.700 | 9.720 | 525,930 | -0.23(-2.31%) |
Feb 02, 2024 | 9.790 | 10.04 | 9.690 | 9.950 | 569,976 | +0.03(+0.30%) |