Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 8.330 | 8.410 | 8.170 | 8.330 | 276,849 | +0.06(+0.73%) |
Apr 17, 2024 | 8.550 | 8.590 | 8.245 | 8.270 | 294,156 | -0.19(-2.25%) |
Apr 16, 2024 | 8.600 | 8.600 | 8.420 | 8.460 | 238,322 | -0.15(-1.74%) |
Apr 15, 2024 | 8.750 | 8.860 | 8.560 | 8.610 | 193,897 | -0.17(-1.94%) |
Apr 12, 2024 | 8.940 | 8.970 | 8.755 | 8.780 | 154,359 | -0.17(-1.90%) |
Apr 11, 2024 | 9.090 | 9.140 | 8.930 | 8.950 | 248,374 | -0.10(-1.10%) |
Apr 10, 2024 | 9.000 | 9.060 | 8.840 | 9.050 | 223,802 | -0.11(-1.20%) |
Apr 09, 2024 | 9.270 | 9.310 | 9.135 | 9.160 | 122,391 | -0.11(-1.19%) |
Apr 08, 2024 | 9.150 | 9.355 | 9.120 | 9.270 | 234,748 | +0.14(+1.53%) |
Apr 05, 2024 | 9.110 | 9.155 | 9.075 | 9.130 | 194,463 | -0.04(-0.44%) |
Apr 04, 2024 | 9.090 | 9.290 | 9.090 | 9.170 | 363,499 | +0.12(+1.33%) |
Apr 03, 2024 | 9.190 | 9.290 | 9.040 | 9.050 | 161,593 | -0.20(-2.16%) |
Apr 02, 2024 | 9.490 | 9.560 | 9.120 | 9.250 | 230,188 | -0.35(-3.65%) |
Apr 01, 2024 | 9.770 | 9.900 | 9.540 | 9.600 | 500,896 | -0.14(-1.44%) |
Mar 28, 2024 | 9.400 | 9.760 | 9.600 | 9.740 | 536,950 | +0.34(+3.62%) |
Mar 27, 2024 | 9.230 | 9.410 | 9.230 | 9.400 | 238,927 | +0.24(+2.62%) |
Mar 26, 2024 | 9.120 | 9.205 | 9.100 | 9.160 | 176,070 | +0.04(+0.44%) |
Mar 25, 2024 | 8.980 | 9.130 | 8.980 | 9.120 | 318,527 | +0.11(+1.22%) |
Mar 22, 2024 | 9.020 | 9.030 | 8.820 | 9.010 | 208,204 | -0.02(-0.22%) |
Mar 21, 2024 | 8.890 | 9.085 | 8.880 | 9.030 | 299,949 | +0.13(+1.46%) |
Mar 20, 2024 | 8.620 | 8.940 | 8.595 | 8.900 | 274,746 | +0.25(+2.89%) |
Mar 19, 2024 | 8.360 | 8.660 | 8.360 | 8.650 | 192,112 | +0.28(+3.35%) |
Mar 18, 2024 | 8.530 | 8.530 | 8.360 | 8.370 | 178,950 | -0.16(-1.88%) |
Mar 15, 2024 | 8.410 | 8.550 | 8.390 | 8.530 | 282,103 | +0.12(+1.43%) |
Mar 14, 2024 | 8.590 | 8.590 | 8.315 | 8.410 | 222,682 | -0.18(-2.10%) |
Mar 13, 2024 | 8.620 | 8.710 | 8.565 | 8.590 | 147,365 | -0.03(-0.35%) |
Mar 12, 2024 | 8.800 | 8.800 | 8.590 | 8.620 | 220,937 | -0.16(-1.82%) |
Mar 11, 2024 | 8.630 | 8.820 | 8.580 | 8.780 | 275,012 | +0.08(+0.92%) |
Mar 08, 2024 | 9.140 | 9.200 | 8.680 | 8.700 | 433,661 | -0.36(-3.97%) |
Mar 07, 2024 | 9.060 | 9.140 | 8.920 | 9.060 | 261,513 | +0.06(+0.67%) |
Mar 06, 2024 | 9.010 | 9.080 | 8.965 | 9.000 | 140,937 | +0.02(+0.22%) |
Mar 05, 2024 | 9.060 | 9.140 | 8.950 | 8.980 | 162,453 | -0.11(-1.21%) |
Mar 04, 2024 | 9.200 | 9.250 | 9.020 | 9.090 | 153,354 | -0.08(-0.87%) |
Mar 01, 2024 | 9.110 | 9.190 | 9.000 | 9.170 | 162,426 | +0.11(+1.21%) |
Feb 29, 2024 | 9.180 | 9.190 | 9.000 | 9.060 | 143,172 | +0.02(+0.22%) |
Feb 28, 2024 | 9.060 | 9.090 | 8.985 | 9.040 | 138,534 | -0.03(-0.33%) |
Feb 27, 2024 | 9.140 | 9.150 | 9.005 | 9.070 | 138,160 | -0.01(-0.11%) |
Feb 26, 2024 | 9.080 | 9.190 | 9.060 | 9.080 | 105,785 | +0.02(+0.22%) |
Feb 23, 2024 | 8.990 | 9.165 | 8.950 | 9.060 | 195,248 | +0.05(+0.55%) |
Feb 22, 2024 | 9.000 | 9.040 | 8.925 | 9.010 | 169,145 | +0.01(+0.11%) |
Feb 21, 2024 | 9.020 | 9.100 | 8.940 | 9.000 | 122,887 | -0.04(-0.44%) |
Feb 20, 2024 | 9.250 | 9.280 | 9.020 | 9.040 | 131,094 | -0.24(-2.59%) |
Feb 16, 2024 | 9.170 | 9.360 | 9.110 | 9.280 | 162,575 | +0.04(+0.43%) |
Feb 15, 2024 | 9.000 | 9.295 | 9.000 | 9.240 | 173,830 | +0.27(+3.01%) |
Feb 14, 2024 | 9.090 | 9.090 | 8.880 | 8.970 | 218,537 | -0.01(-0.11%) |
Feb 13, 2024 | 9.140 | 9.140 | 8.850 | 8.980 | 304,453 | -0.36(-3.85%) |
Feb 12, 2024 | 9.250 | 9.420 | 9.250 | 9.340 | 129,215 | +0.11(+1.19%) |
Feb 09, 2024 | 9.070 | 9.270 | 9.070 | 9.230 | 194,923 | +0.08(+0.87%) |
Feb 08, 2024 | 9.060 | 9.160 | 9.010 | 9.150 | 131,481 | +0.12(+1.33%) |
Feb 07, 2024 | 9.180 | 9.180 | 8.995 | 9.030 | 132,547 | -0.09(-0.99%) |
Feb 06, 2024 | 8.920 | 9.130 | 8.920 | 9.120 | 164,853 | +0.18(+2.01%) |
Feb 05, 2024 | 9.190 | 9.190 | 8.940 | 8.940 | 185,099 | -0.40(-4.28%) |
Feb 02, 2024 | 9.390 | 9.395 | 9.235 | 9.340 | 230,395 | -0.18(-1.89%) |