Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 8.270 | 8.710 | 8.270 | 8.590 | 587,115 | +0.27(+3.25%) |
Apr 22, 2024 | 8.370 | 8.430 | 8.105 | 8.320 | 607,014 | -0.03(-0.36%) |
Apr 19, 2024 | 8.350 | 8.520 | 8.315 | 8.350 | 697,346 | -0.02(-0.24%) |
Apr 18, 2024 | 8.310 | 8.510 | 8.290 | 8.370 | 582,050 | +0.13(+1.58%) |
Apr 17, 2024 | 8.180 | 8.485 | 8.170 | 8.240 | 578,759 | +0.12(+1.48%) |
Apr 16, 2024 | 8.010 | 8.140 | 7.530 | 8.120 | 1,317,399 | +0.00(+0.00%) |
Apr 15, 2024 | 8.450 | 8.450 | 8.070 | 8.120 | 771,982 | -0.19(-2.29%) |
Apr 12, 2024 | 8.760 | 8.830 | 8.245 | 8.310 | 611,821 | -0.51(-5.78%) |
Apr 11, 2024 | 8.630 | 8.860 | 8.570 | 8.820 | 566,714 | +0.23(+2.68%) |
Apr 10, 2024 | 8.490 | 8.610 | 8.430 | 8.590 | 623,557 | -0.16(-1.83%) |
Apr 09, 2024 | 8.460 | 9.140 | 8.430 | 8.750 | 775,776 | +0.39(+4.67%) |
Apr 08, 2024 | 8.320 | 8.525 | 8.310 | 8.360 | 446,482 | +0.06(+0.72%) |
Apr 05, 2024 | 8.310 | 8.470 | 8.290 | 8.300 | 813,824 | -0.06(-0.72%) |
Apr 04, 2024 | 8.790 | 8.865 | 8.360 | 8.360 | 1,079,446 | -0.31(-3.58%) |
Apr 03, 2024 | 8.280 | 8.730 | 8.250 | 8.670 | 995,310 | +0.31(+3.71%) |
Apr 02, 2024 | 8.330 | 8.460 | 8.210 | 8.360 | 957,724 | -0.04(-0.48%) |
Apr 01, 2024 | 8.600 | 8.750 | 8.250 | 8.400 | 1,040,445 | -0.38(-4.33%) |
Mar 28, 2024 | 8.730 | 8.730 | 8.720 | 8.780 | 981,730 | +0.11(+1.27%) |
Mar 27, 2024 | 8.380 | 8.720 | 8.380 | 8.670 | 863,735 | +0.34(+4.08%) |
Mar 26, 2024 | 8.430 | 8.501 | 8.297 | 8.330 | 688,530 | -0.12(-1.42%) |
Mar 25, 2024 | 8.500 | 8.590 | 8.400 | 8.450 | 994,570 | -0.05(-0.59%) |
Mar 22, 2024 | 8.530 | 8.690 | 8.465 | 8.500 | 760,373 | +0.01(+0.12%) |
Mar 21, 2024 | 8.610 | 8.761 | 8.430 | 8.490 | 908,691 | -0.06(-0.70%) |
Mar 20, 2024 | 8.060 | 8.630 | 7.990 | 8.550 | 1,757,476 | +0.46(+5.69%) |
Mar 19, 2024 | 8.310 | 8.460 | 8.000 | 8.090 | 1,183,829 | -0.19(-2.29%) |
Mar 18, 2024 | 8.760 | 8.800 | 8.280 | 8.280 | 775,301 | -0.51(-5.80%) |
Mar 15, 2024 | 8.990 | 9.160 | 8.660 | 8.790 | 1,258,687 | -0.24(-2.66%) |
Mar 14, 2024 | 9.360 | 9.360 | 8.980 | 9.030 | 720,519 | -0.30(-3.22%) |
Mar 13, 2024 | 8.810 | 9.480 | 8.810 | 9.330 | 2,697,036 | +0.49(+5.54%) |
Mar 12, 2024 | 8.900 | 8.970 | 8.720 | 8.840 | 797,711 | -0.08(-0.90%) |
Mar 11, 2024 | 8.890 | 9.140 | 8.820 | 8.920 | 742,850 | +0.04(+0.45%) |
Mar 08, 2024 | 8.900 | 9.120 | 8.800 | 8.880 | 839,388 | +0.02(+0.23%) |
Mar 07, 2024 | 8.920 | 9.150 | 8.820 | 8.860 | 899,125 | -0.04(-0.45%) |
Mar 06, 2024 | 8.660 | 8.930 | 8.500 | 8.900 | 1,107,257 | +0.23(+2.65%) |
Mar 05, 2024 | 8.960 | 9.030 | 8.600 | 8.670 | 1,305,891 | +0.26(+3.09%) |
Mar 04, 2024 | 8.390 | 8.470 | 8.310 | 8.410 | 743,131 | +0.00(+0.00%) |
Mar 01, 2024 | 8.150 | 8.535 | 8.020 | 8.410 | 1,141,832 | +0.25(+3.06%) |
Feb 29, 2024 | 8.250 | 8.350 | 7.755 | 8.160 | 1,638,693 | -0.14(-1.69%) |
Feb 28, 2024 | 8.400 | 8.825 | 8.020 | 8.300 | 2,206,656 | -0.45(-5.14%) |
Feb 27, 2024 | 8.500 | 8.760 | 8.500 | 8.750 | 1,259,770 | +0.28(+3.31%) |
Feb 26, 2024 | 8.500 | 8.615 | 8.410 | 8.470 | 832,130 | -0.03(-0.35%) |
Feb 23, 2024 | 8.630 | 8.800 | 8.440 | 8.500 | 1,540,789 | -0.14(-1.62%) |
Feb 22, 2024 | 9.200 | 9.270 | 8.610 | 8.640 | 1,322,378 | -0.58(-6.29%) |
Feb 21, 2024 | 9.300 | 9.395 | 9.175 | 9.220 | 525,037 | -0.09(-0.97%) |
Feb 20, 2024 | 9.680 | 9.680 | 9.260 | 9.310 | 675,020 | -0.43(-4.41%) |
Feb 16, 2024 | 9.900 | 9.900 | 9.725 | 9.740 | 822,360 | -0.23(-2.31%) |
Feb 15, 2024 | 10.08 | 10.19 | 9.771 | 9.970 | 622,964 | -0.01(-0.10%) |
Feb 14, 2024 | 9.920 | 10.10 | 9.795 | 9.980 | 867,002 | +0.15(+1.53%) |
Feb 13, 2024 | 9.910 | 9.960 | 9.745 | 9.830 | 811,715 | -0.32(-3.15%) |
Feb 12, 2024 | 10.03 | 10.30 | 10.03 | 10.15 | 943,695 | +0.14(+1.40%) |
Feb 09, 2024 | 9.970 | 10.15 | 9.850 | 10.01 | 815,892 | +0.09(+0.91%) |
Feb 08, 2024 | 9.890 | 10.02 | 9.780 | 9.920 | 650,306 | -0.01(-0.10%) |
Feb 07, 2024 | 10.15 | 11.17 | 9.860 | 9.930 | 2,265,653 | +0.68(+7.35%) |
Feb 06, 2024 | 8.900 | 9.270 | 8.900 | 9.250 | 541,785 | +0.30(+3.35%) |
Feb 05, 2024 | 8.880 | 8.998 | 8.780 | 8.950 | 513,170 | -0.02(-0.22%) |
Feb 02, 2024 | 8.900 | 9.060 | 8.730 | 8.970 | 490,015 | -0.02(-0.22%) |