Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.428 | 9.428 | 9.100 | 9.179 | 1,658,876 | -0.27(-2.84%) |
Apr 29, 2024 | 9.428 | 9.497 | 9.383 | 9.447 | 754,082 | +0.03(+0.32%) |
Apr 26, 2024 | 9.338 | 9.447 | 9.269 | 9.418 | 860,578 | +0.06(+0.64%) |
Apr 25, 2024 | 9.269 | 9.403 | 9.144 | 9.358 | 1,169,268 | +0.06(+0.64%) |
Apr 24, 2024 | 9.279 | 9.338 | 9.189 | 9.298 | 981,695 | -0.03(-0.32%) |
Apr 23, 2024 | 9.110 | 9.368 | 9.070 | 9.328 | 821,167 | +0.12(+1.29%) |
Apr 22, 2024 | 9.189 | 9.363 | 9.095 | 9.209 | 982,396 | -0.07(-0.75%) |
Apr 19, 2024 | 8.951 | 9.298 | 8.921 | 9.279 | 1,512,069 | +0.29(+3.20%) |
Apr 18, 2024 | 8.931 | 9.050 | 8.921 | 8.990 | 1,020,746 | +0.07(+0.78%) |
Apr 17, 2024 | 8.931 | 9.005 | 8.762 | 8.921 | 1,093,869 | -0.01(-0.11%) |
Apr 16, 2024 | 9.040 | 9.040 | 8.851 | 8.931 | 731,534 | -0.12(-1.32%) |
Apr 15, 2024 | 9.179 | 9.219 | 9.000 | 9.050 | 855,384 | -0.09(-0.98%) |
Apr 12, 2024 | 9.338 | 9.418 | 9.100 | 9.139 | 603,412 | -0.11(-1.18%) |
Apr 11, 2024 | 9.368 | 9.368 | 9.179 | 9.249 | 788,679 | -0.10(-1.06%) |
Apr 10, 2024 | 9.308 | 9.373 | 9.219 | 9.348 | 759,963 | -0.04(-0.42%) |
Apr 09, 2024 | 9.398 | 9.447 | 9.254 | 9.388 | 738,832 | +0.01(+0.11%) |
Apr 08, 2024 | 9.457 | 9.497 | 9.368 | 9.378 | 665,400 | -0.08(-0.84%) |
Apr 05, 2024 | 9.438 | 9.676 | 9.348 | 9.457 | 1,412,528 | +0.19(+2.04%) |
Apr 04, 2024 | 9.398 | 9.447 | 9.249 | 9.269 | 640,299 | -0.12(-1.27%) |
Apr 03, 2024 | 9.239 | 9.482 | 9.239 | 9.388 | 710,554 | +0.15(+1.61%) |
Apr 02, 2024 | 9.279 | 9.348 | 9.154 | 9.239 | 774,237 | +0.06(+0.65%) |
Apr 01, 2024 | 9.219 | 9.219 | 9.100 | 9.179 | 599,294 | +0.01(+0.11%) |
Mar 28, 2024 | 9.139 | 9.249 | 9.055 | 9.169 | 1,240,622 | +0.08(+0.87%) |
Mar 27, 2024 | 9.030 | 9.244 | 8.981 | 9.090 | 780,359 | +0.06(+0.66%) |
Mar 26, 2024 | 9.189 | 9.269 | 8.995 | 9.030 | 945,911 | -0.14(-1.52%) |
Mar 25, 2024 | 9.149 | 9.264 | 9.060 | 9.169 | 796,779 | +0.09(+0.98%) |
Mar 22, 2024 | 9.229 | 9.274 | 9.060 | 9.080 | 708,857 | -0.15(-1.61%) |
Mar 21, 2024 | 9.020 | 9.229 | 9.020 | 9.229 | 1,160,582 | +0.21(+2.31%) |
Mar 20, 2024 | 8.941 | 9.020 | 8.876 | 9.020 | 1,297,138 | -0.01(-0.11%) |
Mar 19, 2024 | 8.851 | 9.030 | 8.851 | 9.030 | 1,719,151 | +0.20(+2.25%) |
Mar 18, 2024 | 8.891 | 8.961 | 8.752 | 8.832 | 1,187,900 | -0.04(-0.45%) |
Mar 15, 2024 | 8.822 | 9.065 | 8.792 | 8.871 | 9,878,826 | +0.02(+0.22%) |
Mar 14, 2024 | 8.673 | 8.861 | 8.648 | 8.851 | 1,779,912 | +0.18(+2.06%) |
Mar 13, 2024 | 8.623 | 8.802 | 8.603 | 8.673 | 1,458,988 | +0.16(+1.87%) |
Mar 12, 2024 | 8.424 | 8.573 | 8.414 | 8.514 | 1,483,997 | +0.06(+0.71%) |
Mar 11, 2024 | 8.444 | 8.633 | 8.394 | 8.454 | 1,277,523 | +0.04(+0.47%) |
Mar 08, 2024 | 8.414 | 8.489 | 8.325 | 8.414 | 864,063 | +0.00(+0.00%) |
Mar 07, 2024 | 8.345 | 8.434 | 8.335 | 8.414 | 1,041,137 | +0.06(+0.71%) |
Mar 06, 2024 | 8.226 | 8.454 | 8.146 | 8.355 | 1,425,305 | +0.23(+2.81%) |
Mar 05, 2024 | 8.206 | 8.206 | 8.067 | 8.126 | 1,151,393 | -0.14(-1.68%) |
Mar 04, 2024 | 8.623 | 8.673 | 8.240 | 8.265 | 984,117 | -0.36(-4.15%) |
Mar 01, 2024 | 8.583 | 8.861 | 8.533 | 8.623 | 1,552,514 | +0.14(+1.64%) |
Feb 29, 2024 | 8.553 | 8.593 | 8.424 | 8.484 | 1,151,400 | +0.01(+0.12%) |
Feb 28, 2024 | 8.533 | 8.573 | 8.399 | 8.474 | 1,420,811 | -0.11(-1.27%) |
Feb 27, 2024 | 8.563 | 8.673 | 8.409 | 8.583 | 2,226,755 | +0.04(+0.47%) |
Feb 26, 2024 | 8.742 | 8.742 | 8.474 | 8.543 | 1,985,390 | -0.20(-2.27%) |
Feb 23, 2024 | 8.841 | 8.901 | 8.682 | 8.742 | 1,626,386 | -0.17(-1.90%) |
Feb 22, 2024 | 8.752 | 9.100 | 8.673 | 8.911 | 2,676,231 | -0.11(-1.21%) |
Feb 21, 2024 | 7.947 | 9.020 | 7.894 | 9.020 | 5,602,915 | +1.22(+15.67%) |
Feb 20, 2024 | 7.739 | 7.813 | 7.689 | 7.798 | 1,104,989 | +0.02(+0.26%) |
Feb 16, 2024 | 7.868 | 7.898 | 7.769 | 7.778 | 1,030,834 | -0.06(-0.76%) |
Feb 15, 2024 | 7.560 | 7.898 | 7.550 | 7.838 | 946,091 | +0.29(+3.82%) |
Feb 14, 2024 | 7.580 | 7.620 | 7.495 | 7.550 | 666,570 | +0.01(+0.13%) |
Feb 13, 2024 | 7.600 | 7.608 | 7.421 | 7.540 | 739,945 | -0.11(-1.43%) |
Feb 12, 2024 | 7.540 | 7.744 | 7.530 | 7.649 | 1,003,285 | +0.16(+2.12%) |
Feb 09, 2024 | 7.600 | 7.610 | 7.471 | 7.490 | 512,640 | -0.11(-1.44%) |
Feb 08, 2024 | 7.461 | 7.605 | 7.451 | 7.600 | 783,018 | +0.10(+1.32%) |
Feb 07, 2024 | 7.600 | 7.639 | 7.411 | 7.500 | 526,748 | -0.09(-1.18%) |
Feb 06, 2024 | 7.371 | 7.600 | 7.351 | 7.590 | 1,200,357 | +0.26(+3.52%) |
Feb 05, 2024 | 7.430 | 7.430 | 7.303 | 7.331 | 869,510 | -0.19(-2.49%) |
Feb 02, 2024 | 7.706 | 7.765 | 7.509 | 7.519 | 782,300 | -0.19(-2.43%) |