Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.580 | 8.790 | 8.510 | 8.700 | 335,349 | +0.10(+1.16%) |
Apr 29, 2024 | 8.470 | 8.720 | 8.410 | 8.600 | 364,643 | +0.25(+2.99%) |
Apr 26, 2024 | 8.170 | 8.660 | 8.100 | 8.350 | 520,298 | +0.26(+3.21%) |
Apr 25, 2024 | 8.090 | 8.190 | 7.660 | 8.090 | 534,699 | -0.17(-2.06%) |
Apr 24, 2024 | 8.460 | 8.545 | 8.155 | 8.260 | 334,679 | -0.24(-2.82%) |
Apr 23, 2024 | 8.440 | 8.830 | 8.309 | 8.500 | 510,439 | +0.29(+3.53%) |
Apr 22, 2024 | 8.570 | 8.600 | 8.145 | 8.210 | 394,606 | -0.26(-3.07%) |
Apr 19, 2024 | 8.410 | 8.650 | 8.250 | 8.470 | 487,876 | +0.03(+0.36%) |
Apr 18, 2024 | 9.020 | 9.190 | 8.380 | 8.440 | 918,106 | -0.62(-6.84%) |
Apr 17, 2024 | 9.280 | 9.280 | 8.880 | 9.060 | 456,563 | -0.12(-1.31%) |
Apr 16, 2024 | 9.140 | 9.470 | 9.050 | 9.180 | 477,153 | -0.06(-0.65%) |
Apr 15, 2024 | 9.000 | 9.300 | 8.947 | 9.240 | 459,614 | +0.22(+2.44%) |
Apr 12, 2024 | 9.240 | 9.240 | 8.930 | 9.020 | 689,994 | -0.22(-2.38%) |
Apr 11, 2024 | 9.320 | 9.440 | 9.170 | 9.240 | 442,524 | -0.03(-0.32%) |
Apr 10, 2024 | 9.200 | 9.420 | 9.030 | 9.270 | 390,698 | -0.06(-0.64%) |
Apr 09, 2024 | 9.990 | 9.990 | 9.125 | 9.330 | 801,112 | -0.60(-6.04%) |
Apr 08, 2024 | 9.850 | 10.10 | 9.650 | 9.930 | 476,496 | +0.06(+0.61%) |
Apr 05, 2024 | 9.460 | 10.00 | 9.430 | 9.870 | 443,028 | +0.34(+3.57%) |
Apr 04, 2024 | 9.500 | 9.700 | 9.350 | 9.530 | 633,597 | +0.13(+1.38%) |
Apr 03, 2024 | 9.310 | 9.685 | 9.210 | 9.400 | 551,670 | +0.12(+1.29%) |
Apr 02, 2024 | 9.420 | 9.620 | 9.270 | 9.280 | 510,680 | -0.19(-2.01%) |
Apr 01, 2024 | 10.22 | 10.22 | 9.405 | 9.470 | 723,001 | -0.75(-7.34%) |
Mar 28, 2024 | 10.48 | 11.27 | 10.15 | 10.22 | 1,645,010 | +0.26(+2.61%) |
Mar 27, 2024 | 10.13 | 10.20 | 9.650 | 9.960 | 1,177,839 | -0.04(-0.40%) |
Mar 26, 2024 | 9.200 | 10.15 | 9.175 | 10.00 | 2,377,291 | +0.87(+9.53%) |
Mar 25, 2024 | 8.660 | 9.390 | 8.660 | 9.130 | 1,290,393 | +0.48(+5.55%) |
Mar 22, 2024 | 9.000 | 9.100 | 8.560 | 8.650 | 769,139 | -0.35(-3.89%) |
Mar 21, 2024 | 8.850 | 9.000 | 8.700 | 9.000 | 731,573 | +0.30(+3.45%) |
Mar 20, 2024 | 8.540 | 8.850 | 8.410 | 8.700 | 627,107 | +0.24(+2.84%) |
Mar 19, 2024 | 9.080 | 9.080 | 8.400 | 8.460 | 1,145,657 | -0.66(-7.24%) |
Mar 18, 2024 | 9.170 | 9.390 | 8.950 | 9.120 | 1,157,056 | -0.04(-0.44%) |
Mar 15, 2024 | 8.940 | 9.295 | 8.940 | 9.160 | 2,417,905 | +0.16(+1.78%) |
Mar 14, 2024 | 8.940 | 9.000 | 8.780 | 9.000 | 580,628 | +0.00(+0.00%) |
Mar 13, 2024 | 8.420 | 9.030 | 8.405 | 9.000 | 660,996 | +0.54(+6.38%) |
Mar 12, 2024 | 8.310 | 8.490 | 8.245 | 8.460 | 388,166 | +0.17(+2.05%) |
Mar 11, 2024 | 8.590 | 8.780 | 8.250 | 8.290 | 471,341 | -0.40(-4.60%) |
Mar 08, 2024 | 9.020 | 9.100 | 8.630 | 8.690 | 521,567 | -0.26(-2.91%) |
Mar 07, 2024 | 8.940 | 9.060 | 8.610 | 8.950 | 607,117 | +0.03(+0.34%) |
Mar 06, 2024 | 9.000 | 9.040 | 8.690 | 8.920 | 549,610 | +0.04(+0.45%) |
Mar 05, 2024 | 9.320 | 9.320 | 8.720 | 8.880 | 1,012,002 | +0.23(+2.66%) |
Mar 04, 2024 | 8.750 | 8.750 | 8.460 | 8.650 | 332,544 | -0.06(-0.69%) |
Mar 01, 2024 | 8.430 | 8.870 | 8.420 | 8.710 | 658,585 | +0.34(+4.06%) |
Feb 29, 2024 | 9.050 | 9.100 | 8.120 | 8.370 | 972,028 | -0.65(-7.21%) |
Feb 28, 2024 | 8.870 | 9.190 | 8.830 | 9.020 | 1,173,327 | +0.20(+2.27%) |
Feb 27, 2024 | 8.780 | 8.960 | 8.460 | 8.820 | 1,961,223 | +0.07(+0.80%) |
Feb 26, 2024 | 8.570 | 9.150 | 8.196 | 8.750 | 1,398,131 | +0.40(+4.79%) |
Feb 23, 2024 | 7.660 | 8.500 | 7.660 | 8.350 | 992,578 | +0.75(+9.87%) |
Feb 22, 2024 | 7.500 | 7.790 | 7.500 | 7.600 | 504,612 | +0.14(+1.88%) |
Feb 21, 2024 | 7.570 | 7.675 | 7.180 | 7.460 | 727,481 | -0.06(-0.80%) |
Feb 20, 2024 | 6.900 | 7.890 | 6.700 | 7.520 | 1,277,447 | +0.35(+4.88%) |
Feb 16, 2024 | 7.200 | 7.250 | 7.090 | 7.170 | 248,677 | -0.09(-1.24%) |
Feb 15, 2024 | 7.130 | 7.320 | 7.060 | 7.260 | 289,325 | +0.16(+2.25%) |
Feb 14, 2024 | 7.120 | 7.330 | 7.020 | 7.100 | 302,277 | +0.08(+1.14%) |
Feb 13, 2024 | 7.250 | 7.250 | 6.960 | 7.020 | 493,974 | -0.44(-5.90%) |
Feb 12, 2024 | 7.180 | 7.870 | 7.160 | 7.460 | 731,473 | +0.38(+5.37%) |
Feb 09, 2024 | 6.540 | 7.105 | 6.490 | 7.080 | 406,253 | +0.59(+9.09%) |
Feb 08, 2024 | 6.330 | 6.540 | 6.330 | 6.490 | 268,353 | +0.19(+3.02%) |
Feb 07, 2024 | 6.550 | 6.590 | 6.290 | 6.300 | 319,189 | -0.20(-3.08%) |
Feb 06, 2024 | 6.410 | 6.540 | 6.375 | 6.500 | 331,170 | +0.13(+2.04%) |
Feb 05, 2024 | 6.360 | 6.500 | 6.260 | 6.370 | 355,895 | +0.02(+0.31%) |
Feb 02, 2024 | 6.250 | 6.440 | 6.180 | 6.350 | 172,231 | -0.05(-0.78%) |