Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 9.030 | 9.143 | 9.030 | 9.130 | 19,986 | +0.13(+1.44%) |
Apr 22, 2024 | 9.150 | 9.150 | 8.990 | 9.000 | 544,432 | -0.08(-0.88%) |
Apr 19, 2024 | 8.950 | 9.088 | 8.950 | 9.080 | 26,303 | +0.11(+1.23%) |
Apr 18, 2024 | 8.900 | 8.970 | 8.890 | 8.970 | 32,575 | +0.09(+1.01%) |
Apr 17, 2024 | 8.810 | 8.880 | 8.810 | 8.880 | 66,543 | +0.07(+0.79%) |
Apr 16, 2024 | 8.870 | 8.870 | 8.750 | 8.810 | 21,275 | -0.02(-0.23%) |
Apr 15, 2024 | 8.990 | 9.050 | 8.810 | 8.830 | 52,447 | -0.15(-1.67%) |
Apr 12, 2024 | 9.100 | 9.110 | 8.980 | 8.980 | 17,205 | -0.12(-1.32%) |
Apr 11, 2024 | 9.110 | 9.150 | 9.040 | 9.100 | 12,887 | -0.04(-0.38%) |
Apr 10, 2024 | 9.300 | 9.300 | 9.110 | 9.135 | 24,821 | -0.18(-1.98%) |
Apr 09, 2024 | 9.270 | 9.350 | 9.270 | 9.320 | 26,899 | +0.03(+0.32%) |
Apr 08, 2024 | 9.220 | 9.310 | 9.220 | 9.290 | 15,796 | +0.05(+0.54%) |
Apr 05, 2024 | 9.180 | 9.280 | 9.180 | 9.240 | 7,071 | -0.02(-0.22%) |
Apr 04, 2024 | 9.354 | 9.354 | 9.240 | 9.260 | 20,790 | -0.08(-0.86%) |
Apr 03, 2024 | 9.390 | 9.390 | 9.320 | 9.340 | 19,010 | -0.03(-0.32%) |
Apr 02, 2024 | 9.420 | 9.450 | 9.350 | 9.370 | 26,803 | -0.05(-0.53%) |
Apr 01, 2024 | 9.660 | 9.660 | 9.380 | 9.420 | 26,328 | -0.02(-0.21%) |
Mar 28, 2024 | 9.390 | 9.470 | 9.390 | 9.440 | 32,276 | +0.05(+0.53%) |
Mar 27, 2024 | 9.260 | 9.390 | 9.260 | 9.390 | 19,627 | +0.20(+2.18%) |
Mar 26, 2024 | 9.240 | 9.251 | 9.190 | 9.190 | 12,293 | -0.05(-0.54%) |
Mar 25, 2024 | 9.270 | 9.290 | 9.182 | 9.240 | 19,988 | +0.03(+0.33%) |
Mar 22, 2024 | 9.270 | 9.270 | 9.202 | 9.210 | 11,443 | -0.02(-0.22%) |
Mar 21, 2024 | 9.254 | 9.309 | 9.230 | 9.230 | 18,148 | +0.01(+0.09%) |
Mar 20, 2024 | 9.300 | 9.300 | 9.200 | 9.222 | 25,684 | -0.01(-0.09%) |
Mar 19, 2024 | 9.140 | 9.244 | 9.140 | 9.230 | 4,803 | +0.08(+0.87%) |
Mar 18, 2024 | 9.280 | 9.280 | 8.990 | 9.150 | 15,501 | +0.06(+0.66%) |
Mar 15, 2024 | 9.120 | 9.143 | 9.000 | 9.090 | 38,847 | +0.00(+0.00%) |
Mar 14, 2024 | 9.180 | 9.180 | 9.080 | 9.090 | 18,241 | -0.09(-0.98%) |
Mar 13, 2024 | 9.200 | 9.230 | 9.180 | 9.180 | 16,444 | +0.03(+0.33%) |
Mar 12, 2024 | 9.100 | 9.230 | 9.060 | 9.150 | 28,164 | -0.05(-0.56%) |
Mar 11, 2024 | 9.120 | 9.202 | 8.750 | 9.202 | 15,747 | -0.05(-0.52%) |
Mar 08, 2024 | 9.240 | 9.250 | 9.210 | 9.250 | 9,817 | +0.02(+0.22%) |
Mar 07, 2024 | 9.220 | 9.350 | 9.220 | 9.230 | 11,361 | +0.01(+0.11%) |
Mar 06, 2024 | 9.250 | 9.280 | 9.170 | 9.220 | 18,069 | +0.12(+1.32%) |
Mar 05, 2024 | 9.120 | 9.250 | 9.100 | 9.100 | 27,880 | -0.06(-0.66%) |
Mar 04, 2024 | 8.960 | 9.200 | 8.960 | 9.160 | 24,653 | +0.14(+1.55%) |
Mar 01, 2024 | 9.110 | 9.110 | 8.935 | 9.020 | 34,121 | -0.05(-0.55%) |
Feb 29, 2024 | 9.010 | 9.088 | 9.010 | 9.070 | 17,433 | +0.09(+1.00%) |
Feb 28, 2024 | 8.980 | 9.020 | 8.970 | 8.980 | 11,116 | +0.03(+0.34%) |
Feb 27, 2024 | 8.820 | 8.986 | 8.820 | 8.950 | 25,948 | +0.07(+0.79%) |
Feb 26, 2024 | 8.920 | 8.970 | 8.880 | 8.880 | 26,251 | -0.07(-0.79%) |
Feb 23, 2024 | 8.860 | 8.970 | 8.860 | 8.950 | 19,212 | +0.06(+0.68%) |
Feb 22, 2024 | 8.940 | 8.940 | 8.850 | 8.890 | 27,789 | -0.01(-0.11%) |
Feb 21, 2024 | 8.840 | 8.900 | 8.820 | 8.900 | 10,289 | +0.10(+1.08%) |
Feb 20, 2024 | 8.800 | 8.910 | 8.795 | 8.805 | 22,694 | -0.02(-0.17%) |
Feb 16, 2024 | 8.830 | 8.920 | 8.800 | 8.820 | 34,244 | -0.02(-0.23%) |
Feb 15, 2024 | 8.840 | 8.876 | 8.830 | 8.840 | 30,113 | +0.05(+0.57%) |
Feb 14, 2024 | 8.800 | 8.860 | 8.790 | 8.790 | 28,169 | -0.01(-0.11%) |
Feb 13, 2024 | 8.860 | 8.860 | 8.730 | 8.800 | 20,363 | -0.10(-1.12%) |
Feb 12, 2024 | 8.820 | 8.900 | 8.820 | 8.900 | 10,713 | +0.07(+0.79%) |
Feb 09, 2024 | 8.880 | 8.880 | 8.800 | 8.830 | 31,140 | -0.03(-0.34%) |
Feb 08, 2024 | 8.890 | 8.910 | 8.800 | 8.860 | 49,281 | -0.02(-0.23%) |
Feb 07, 2024 | 8.828 | 8.910 | 8.815 | 8.880 | 12,822 | +0.08(+0.91%) |
Feb 06, 2024 | 8.800 | 8.864 | 8.790 | 8.800 | 12,201 | -0.02(-0.23%) |
Feb 05, 2024 | 8.870 | 8.890 | 8.815 | 8.820 | 19,179 | -0.12(-1.34%) |
Feb 02, 2024 | 9.070 | 9.070 | 8.930 | 8.940 | 45,977 | -0.13(-1.43%) |