Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.510 | 8.660 | 8.500 | 8.590 | 1,191,389 | -0.05(-0.58%) |
Apr 29, 2024 | 8.610 | 8.740 | 8.600 | 8.640 | 708,331 | +0.14(+1.65%) |
Apr 26, 2024 | 8.530 | 8.665 | 8.500 | 8.500 | 538,593 | +0.04(+0.47%) |
Apr 25, 2024 | 8.420 | 8.510 | 8.400 | 8.460 | 889,990 | -0.03(-0.35%) |
Apr 24, 2024 | 8.510 | 8.600 | 8.330 | 8.490 | 1,110,027 | -0.09(-1.05%) |
Apr 23, 2024 | 8.500 | 8.760 | 8.500 | 8.580 | 1,302,639 | +0.06(+0.70%) |
Apr 22, 2024 | 8.510 | 8.580 | 8.420 | 8.520 | 994,818 | +0.02(+0.24%) |
Apr 19, 2024 | 8.330 | 8.575 | 8.330 | 8.500 | 1,388,529 | +0.12(+1.43%) |
Apr 18, 2024 | 8.280 | 8.390 | 8.235 | 8.380 | 1,352,514 | +0.17(+2.07%) |
Apr 17, 2024 | 8.170 | 8.350 | 8.155 | 8.210 | 1,162,690 | +0.12(+1.48%) |
Apr 16, 2024 | 8.070 | 8.240 | 8.015 | 8.090 | 1,017,381 | -0.09(-1.10%) |
Apr 15, 2024 | 8.340 | 8.530 | 8.050 | 8.180 | 1,408,370 | -0.17(-2.04%) |
Apr 12, 2024 | 8.500 | 8.620 | 8.300 | 8.350 | 1,074,113 | -0.14(-1.65%) |
Apr 11, 2024 | 8.540 | 8.600 | 8.320 | 8.490 | 1,014,776 | +0.00(+0.00%) |
Apr 10, 2024 | 8.560 | 8.575 | 8.270 | 8.490 | 1,442,824 | -0.42(-4.71%) |
Apr 09, 2024 | 8.470 | 8.935 | 8.470 | 8.910 | 1,306,937 | +0.46(+5.44%) |
Apr 08, 2024 | 8.330 | 8.480 | 8.280 | 8.450 | 935,879 | +0.21(+2.55%) |
Apr 05, 2024 | 8.380 | 8.460 | 8.195 | 8.240 | 707,789 | -0.23(-2.72%) |
Apr 04, 2024 | 8.500 | 8.690 | 8.410 | 8.470 | 951,078 | +0.08(+0.95%) |
Apr 03, 2024 | 8.300 | 8.430 | 8.290 | 8.390 | 885,006 | +0.05(+0.60%) |
Apr 02, 2024 | 8.370 | 8.505 | 8.147 | 8.340 | 1,511,515 | -0.16(-1.88%) |
Apr 01, 2024 | 8.660 | 8.660 | 8.460 | 8.500 | 868,801 | -0.08(-0.93%) |
Mar 28, 2024 | 8.400 | 8.610 | 8.590 | 8.580 | 1,217,047 | +0.25(+3.00%) |
Mar 27, 2024 | 7.900 | 8.340 | 7.900 | 8.330 | 1,385,619 | +0.52(+6.66%) |
Mar 26, 2024 | 8.237 | 8.237 | 7.791 | 7.810 | 1,989,117 | -0.35(-4.28%) |
Mar 25, 2024 | 8.072 | 8.251 | 8.072 | 8.159 | 972,007 | +0.15(+1.82%) |
Mar 22, 2024 | 8.208 | 8.315 | 7.985 | 8.014 | 1,453,473 | -0.21(-2.59%) |
Mar 21, 2024 | 8.169 | 8.334 | 8.062 | 8.227 | 1,185,577 | +0.15(+1.80%) |
Mar 20, 2024 | 7.907 | 8.130 | 7.820 | 8.082 | 1,593,204 | +0.16(+2.08%) |
Mar 19, 2024 | 7.956 | 8.028 | 7.829 | 7.917 | 1,503,652 | -0.08(-0.97%) |
Mar 18, 2024 | 8.091 | 8.208 | 7.936 | 7.994 | 1,370,867 | -0.13(-1.55%) |
Mar 15, 2024 | 7.742 | 8.150 | 7.723 | 8.120 | 7,249,897 | +0.33(+4.23%) |
Mar 14, 2024 | 8.023 | 8.023 | 7.616 | 7.791 | 2,444,476 | -0.26(-3.25%) |
Mar 13, 2024 | 7.965 | 8.237 | 7.917 | 8.053 | 1,588,126 | +0.06(+0.73%) |
Mar 12, 2024 | 8.082 | 8.082 | 7.849 | 7.994 | 2,295,734 | -0.06(-0.72%) |
Mar 11, 2024 | 8.130 | 8.198 | 7.946 | 8.053 | 2,693,517 | -0.17(-2.12%) |
Mar 08, 2024 | 8.412 | 8.538 | 8.213 | 8.227 | 1,908,745 | -0.05(-0.59%) |
Mar 07, 2024 | 8.285 | 8.504 | 8.256 | 8.276 | 1,402,774 | +0.06(+0.71%) |
Mar 06, 2024 | 8.179 | 8.431 | 8.150 | 8.217 | 1,372,055 | +0.10(+1.19%) |
Mar 05, 2024 | 8.363 | 8.421 | 8.072 | 8.120 | 1,642,210 | -0.32(-3.79%) |
Mar 04, 2024 | 8.470 | 8.482 | 8.256 | 8.441 | 1,634,748 | -0.10(-1.14%) |
Mar 01, 2024 | 8.509 | 8.649 | 8.300 | 8.538 | 1,739,579 | +0.02(+0.23%) |
Feb 29, 2024 | 8.334 | 8.596 | 8.324 | 8.518 | 1,690,432 | +0.33(+4.03%) |
Feb 28, 2024 | 8.159 | 8.421 | 8.053 | 8.188 | 1,541,166 | -0.08(-0.94%) |
Feb 27, 2024 | 8.198 | 8.431 | 8.054 | 8.266 | 2,145,437 | +0.07(+0.83%) |
Feb 26, 2024 | 8.994 | 8.994 | 8.154 | 8.198 | 2,896,692 | -0.86(-9.53%) |
Feb 23, 2024 | 9.246 | 9.314 | 9.062 | 9.062 | 2,187,185 | -0.17(-1.89%) |
Feb 22, 2024 | 9.527 | 9.702 | 9.042 | 9.236 | 2,103,584 | -0.59(-6.02%) |
Feb 21, 2024 | 9.818 | 9.891 | 9.752 | 9.828 | 814,447 | -0.04(-0.39%) |
Feb 20, 2024 | 9.770 | 9.944 | 9.624 | 9.867 | 1,132,849 | +0.04(+0.39%) |
Feb 16, 2024 | 9.760 | 9.935 | 9.760 | 9.828 | 802,532 | -0.12(-1.17%) |
Feb 15, 2024 | 9.838 | 10.06 | 9.838 | 9.944 | 1,178,867 | +0.26(+2.71%) |
Feb 14, 2024 | 9.459 | 9.692 | 9.430 | 9.682 | 1,093,064 | +0.26(+2.78%) |
Feb 13, 2024 | 9.605 | 9.896 | 9.362 | 9.421 | 1,410,986 | -0.61(-6.09%) |
Feb 12, 2024 | 9.721 | 10.07 | 9.721 | 10.03 | 971,137 | +0.36(+3.71%) |
Feb 09, 2024 | 9.527 | 9.712 | 9.479 | 9.673 | 941,366 | +0.15(+1.53%) |
Feb 08, 2024 | 9.256 | 9.576 | 9.217 | 9.527 | 946,052 | +0.25(+2.72%) |
Feb 07, 2024 | 9.556 | 9.556 | 9.188 | 9.275 | 1,336,018 | -0.19(-2.05%) |
Feb 06, 2024 | 9.401 | 9.605 | 9.285 | 9.469 | 1,220,096 | +0.04(+0.41%) |
Feb 05, 2024 | 9.624 | 9.789 | 9.430 | 9.430 | 1,288,744 | -0.38(-3.86%) |
Feb 02, 2024 | 9.809 | 9.896 | 9.644 | 9.809 | 1,031,129 | -0.18(-1.84%) |