Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.550 | 7.590 | 7.450 | 7.530 | 366,504 | -0.13(-1.70%) |
Apr 29, 2024 | 7.650 | 7.680 | 7.490 | 7.660 | 248,212 | +0.07(+0.92%) |
Apr 26, 2024 | 7.660 | 7.780 | 7.510 | 7.590 | 248,070 | -0.03(-0.39%) |
Apr 25, 2024 | 7.240 | 7.780 | 7.240 | 7.620 | 647,585 | +0.19(+2.56%) |
Apr 24, 2024 | 7.500 | 7.540 | 7.340 | 7.430 | 748,303 | -0.07(-0.93%) |
Apr 23, 2024 | 7.500 | 7.830 | 7.460 | 7.500 | 518,040 | +0.03(+0.40%) |
Apr 22, 2024 | 7.760 | 7.760 | 7.380 | 7.470 | 548,268 | -0.23(-2.99%) |
Apr 19, 2024 | 7.770 | 7.890 | 7.650 | 7.700 | 519,141 | -0.11(-1.41%) |
Apr 18, 2024 | 7.860 | 7.980 | 7.710 | 7.810 | 403,778 | -0.04(-0.51%) |
Apr 17, 2024 | 8.070 | 8.070 | 7.725 | 7.850 | 483,900 | -0.14(-1.75%) |
Apr 16, 2024 | 7.850 | 8.330 | 7.725 | 7.990 | 689,251 | +0.07(+0.88%) |
Apr 15, 2024 | 8.260 | 8.370 | 7.900 | 7.920 | 468,215 | -0.37(-4.46%) |
Apr 12, 2024 | 8.450 | 8.535 | 8.160 | 8.290 | 297,486 | -0.24(-2.81%) |
Apr 11, 2024 | 8.500 | 8.740 | 8.500 | 8.530 | 257,504 | -0.05(-0.58%) |
Apr 10, 2024 | 8.600 | 8.660 | 8.470 | 8.580 | 380,490 | -0.26(-2.94%) |
Apr 09, 2024 | 8.850 | 9.000 | 8.750 | 8.840 | 305,913 | +0.04(+0.45%) |
Apr 08, 2024 | 8.860 | 8.975 | 8.725 | 8.800 | 288,180 | -0.04(-0.45%) |
Apr 05, 2024 | 8.820 | 9.120 | 8.800 | 8.840 | 205,955 | -0.01(-0.11%) |
Apr 04, 2024 | 9.070 | 9.250 | 8.800 | 8.850 | 335,386 | -0.09(-1.01%) |
Apr 03, 2024 | 8.970 | 9.060 | 8.870 | 8.940 | 220,774 | -0.08(-0.89%) |
Apr 02, 2024 | 8.980 | 9.140 | 8.870 | 9.020 | 334,713 | -0.19(-2.06%) |
Apr 01, 2024 | 9.010 | 9.210 | 8.790 | 9.210 | 441,323 | +0.29(+3.25%) |
Mar 28, 2024 | 9.040 | 8.940 | 8.940 | 8.920 | 345,065 | -0.17(-1.87%) |
Mar 27, 2024 | 9.090 | 9.190 | 8.970 | 9.090 | 243,592 | +0.14(+1.56%) |
Mar 26, 2024 | 9.030 | 9.180 | 8.790 | 8.950 | 395,344 | -0.12(-1.32%) |
Mar 25, 2024 | 9.420 | 9.530 | 9.030 | 9.070 | 298,869 | -0.40(-4.22%) |
Mar 22, 2024 | 9.500 | 9.755 | 9.410 | 9.470 | 265,803 | +0.01(+0.11%) |
Mar 21, 2024 | 9.540 | 9.700 | 9.180 | 9.460 | 1,105,851 | -0.13(-1.36%) |
Mar 20, 2024 | 9.360 | 9.660 | 9.310 | 9.590 | 203,431 | +0.14(+1.48%) |
Mar 19, 2024 | 9.210 | 9.600 | 9.095 | 9.450 | 314,971 | +0.12(+1.29%) |
Mar 18, 2024 | 9.480 | 9.720 | 9.320 | 9.330 | 300,230 | -0.09(-0.96%) |
Mar 15, 2024 | 9.180 | 9.500 | 9.170 | 9.420 | 422,264 | +0.12(+1.29%) |
Mar 14, 2024 | 9.760 | 9.760 | 9.080 | 9.300 | 399,851 | -0.46(-4.71%) |
Mar 13, 2024 | 9.580 | 9.900 | 9.580 | 9.760 | 249,132 | +0.10(+1.04%) |
Mar 12, 2024 | 9.920 | 10.05 | 9.580 | 9.660 | 317,434 | -0.26(-2.62%) |
Mar 11, 2024 | 9.700 | 10.31 | 9.370 | 9.920 | 590,051 | +0.11(+1.07%) |
Mar 08, 2024 | 10.65 | 11.25 | 9.570 | 9.815 | 1,750,013 | -1.54(-13.60%) |
Mar 07, 2024 | 11.81 | 11.87 | 11.34 | 11.36 | 779,822 | -0.30(-2.57%) |
Mar 06, 2024 | 11.33 | 11.77 | 11.18 | 11.66 | 335,769 | +0.54(+4.86%) |
Mar 05, 2024 | 11.24 | 11.24 | 10.87 | 11.12 | 395,529 | -0.25(-2.20%) |
Mar 04, 2024 | 11.58 | 11.64 | 11.15 | 11.37 | 281,388 | -0.15(-1.30%) |
Mar 01, 2024 | 11.56 | 11.58 | 11.25 | 11.52 | 265,977 | +0.01(+0.09%) |
Feb 29, 2024 | 11.33 | 11.62 | 11.28 | 11.51 | 367,840 | +0.35(+3.14%) |
Feb 28, 2024 | 11.15 | 11.23 | 10.90 | 11.16 | 390,100 | -0.15(-1.33%) |
Feb 27, 2024 | 11.17 | 11.43 | 10.98 | 11.31 | 243,242 | +0.22(+1.98%) |
Feb 26, 2024 | 11.11 | 11.29 | 10.92 | 11.09 | 158,948 | +0.00(+0.00%) |
Feb 23, 2024 | 10.67 | 11.09 | 10.64 | 11.09 | 392,611 | +0.41(+3.84%) |
Feb 22, 2024 | 11.02 | 11.21 | 10.64 | 10.68 | 389,688 | -0.16(-1.48%) |
Feb 21, 2024 | 10.96 | 11.03 | 10.65 | 10.84 | 319,339 | -0.30(-2.69%) |
Feb 20, 2024 | 10.67 | 11.30 | 10.67 | 11.14 | 381,429 | +0.35(+3.24%) |
Feb 16, 2024 | 11.27 | 11.27 | 10.74 | 10.79 | 1,166,388 | -0.62(-5.43%) |
Feb 15, 2024 | 10.82 | 11.42 | 10.82 | 11.41 | 584,394 | +0.57(+5.26%) |
Feb 14, 2024 | 10.78 | 10.98 | 10.55 | 10.84 | 360,494 | +0.27(+2.55%) |
Feb 13, 2024 | 11.01 | 11.06 | 10.51 | 10.57 | 485,258 | -0.91(-7.93%) |
Feb 12, 2024 | 11.86 | 12.04 | 11.40 | 11.48 | 541,580 | -0.42(-3.53%) |
Feb 09, 2024 | 11.73 | 11.98 | 11.67 | 11.90 | 284,907 | +0.34(+2.94%) |
Feb 08, 2024 | 11.68 | 11.99 | 11.50 | 11.56 | 305,858 | -0.12(-1.03%) |
Feb 07, 2024 | 11.60 | 12.23 | 11.42 | 11.68 | 438,565 | +0.12(+1.04%) |
Feb 06, 2024 | 11.15 | 11.59 | 11.15 | 11.56 | 236,896 | +0.40(+3.58%) |
Feb 05, 2024 | 11.17 | 11.33 | 10.95 | 11.16 | 256,006 | -0.14(-1.24%) |
Feb 02, 2024 | 10.99 | 11.36 | 10.85 | 11.30 | 222,644 | +0.12(+1.07%) |