Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.420 | 9.425 | 9.310 | 9.310 | 317,529 | -0.19(-2.00%) |
Apr 29, 2024 | 9.500 | 9.640 | 9.470 | 9.500 | 254,941 | +0.08(+0.85%) |
Apr 26, 2024 | 9.440 | 9.540 | 9.330 | 9.420 | 219,291 | +0.00(+0.00%) |
Apr 25, 2024 | 9.140 | 9.420 | 9.120 | 9.420 | 327,594 | +0.12(+1.29%) |
Apr 24, 2024 | 9.350 | 9.370 | 9.230 | 9.300 | 256,905 | -0.05(-0.53%) |
Apr 23, 2024 | 9.270 | 9.450 | 9.230 | 9.350 | 552,040 | +0.12(+1.30%) |
Apr 22, 2024 | 9.270 | 9.365 | 9.215 | 9.230 | 239,902 | -0.01(-0.11%) |
Apr 19, 2024 | 9.070 | 9.240 | 9.070 | 9.240 | 212,938 | +0.13(+1.43%) |
Apr 18, 2024 | 9.330 | 9.330 | 9.010 | 9.110 | 253,228 | -0.19(-2.04%) |
Apr 17, 2024 | 9.370 | 9.470 | 9.300 | 9.300 | 226,346 | +0.03(+0.32%) |
Apr 16, 2024 | 9.120 | 9.310 | 9.040 | 9.270 | 368,562 | +0.11(+1.20%) |
Apr 15, 2024 | 9.560 | 9.560 | 9.040 | 9.160 | 367,145 | -0.41(-4.28%) |
Apr 12, 2024 | 9.440 | 9.580 | 9.320 | 9.570 | 269,388 | +0.04(+0.42%) |
Apr 11, 2024 | 9.590 | 9.655 | 9.490 | 9.530 | 209,046 | -0.03(-0.31%) |
Apr 10, 2024 | 9.470 | 9.590 | 9.390 | 9.560 | 338,760 | -0.10(-1.04%) |
Apr 09, 2024 | 9.670 | 9.760 | 9.640 | 9.660 | 304,465 | +0.06(+0.63%) |
Apr 08, 2024 | 9.440 | 9.660 | 9.440 | 9.600 | 293,088 | +0.20(+2.13%) |
Apr 05, 2024 | 9.200 | 9.435 | 9.200 | 9.400 | 324,644 | +0.20(+2.17%) |
Apr 04, 2024 | 9.440 | 9.560 | 9.200 | 9.200 | 360,194 | -0.12(-1.29%) |
Apr 03, 2024 | 9.130 | 9.330 | 9.120 | 9.320 | 279,586 | +0.12(+1.30%) |
Apr 02, 2024 | 9.150 | 9.220 | 9.020 | 9.200 | 206,211 | -0.04(-0.43%) |
Apr 01, 2024 | 9.320 | 9.320 | 9.040 | 9.240 | 263,971 | -0.01(-0.11%) |
Mar 28, 2024 | 9.240 | 9.350 | 9.190 | 9.250 | 336,283 | +0.02(+0.22%) |
Mar 27, 2024 | 9.180 | 9.260 | 9.100 | 9.230 | 231,570 | +0.13(+1.43%) |
Mar 26, 2024 | 9.200 | 9.269 | 9.010 | 9.100 | 320,742 | -0.05(-0.55%) |
Mar 25, 2024 | 9.210 | 9.315 | 9.110 | 9.150 | 543,709 | -0.08(-0.87%) |
Mar 22, 2024 | 9.280 | 9.370 | 9.120 | 9.230 | 288,242 | -0.05(-0.54%) |
Mar 21, 2024 | 9.230 | 9.430 | 9.210 | 9.280 | 623,253 | +0.09(+0.98%) |
Mar 20, 2024 | 9.330 | 9.330 | 8.915 | 9.190 | 571,405 | +0.01(+0.11%) |
Mar 19, 2024 | 9.100 | 9.250 | 8.940 | 9.180 | 556,957 | +0.09(+0.99%) |
Mar 18, 2024 | 9.340 | 9.370 | 9.040 | 9.090 | 563,135 | -0.21(-2.26%) |
Mar 15, 2024 | 9.160 | 9.410 | 9.160 | 9.300 | 899,172 | +0.04(+0.43%) |
Mar 14, 2024 | 8.920 | 9.280 | 8.580 | 9.260 | 1,083,489 | -0.06(-0.64%) |
Mar 13, 2024 | 9.290 | 9.640 | 9.100 | 9.320 | 1,740,742 | -0.04(-0.43%) |
Mar 12, 2024 | 8.550 | 9.400 | 8.120 | 9.360 | 970,243 | +0.84(+9.86%) |
Mar 11, 2024 | 8.290 | 8.570 | 8.260 | 8.520 | 790,047 | +0.22(+2.65%) |
Mar 08, 2024 | 8.410 | 8.570 | 8.300 | 8.300 | 489,397 | -0.03(-0.36%) |
Mar 07, 2024 | 8.220 | 8.370 | 8.220 | 8.330 | 396,629 | +0.16(+1.96%) |
Mar 06, 2024 | 8.450 | 8.470 | 8.130 | 8.170 | 541,662 | -0.18(-2.16%) |
Mar 05, 2024 | 8.480 | 8.585 | 8.300 | 8.350 | 583,634 | -0.25(-2.91%) |
Mar 04, 2024 | 8.700 | 8.790 | 8.550 | 8.600 | 482,998 | -0.07(-0.81%) |
Mar 01, 2024 | 8.630 | 8.690 | 8.380 | 8.670 | 427,468 | +0.00(+0.00%) |
Feb 29, 2024 | 8.810 | 8.905 | 8.655 | 8.670 | 676,312 | -0.06(-0.69%) |
Feb 28, 2024 | 8.520 | 8.800 | 7.890 | 8.730 | 618,668 | -0.60(-6.43%) |
Feb 27, 2024 | 9.500 | 9.580 | 9.240 | 9.330 | 247,137 | -0.12(-1.27%) |
Feb 26, 2024 | 9.510 | 9.680 | 9.380 | 9.450 | 308,216 | -0.12(-1.25%) |
Feb 23, 2024 | 9.340 | 9.710 | 9.320 | 9.570 | 373,553 | +0.22(+2.35%) |
Feb 22, 2024 | 9.280 | 9.480 | 9.130 | 9.350 | 341,160 | +0.15(+1.63%) |
Feb 21, 2024 | 9.170 | 9.280 | 8.980 | 9.200 | 377,418 | -0.09(-0.97%) |
Feb 20, 2024 | 9.000 | 9.500 | 8.940 | 9.290 | 396,818 | +0.21(+2.31%) |
Feb 16, 2024 | 8.900 | 9.170 | 8.820 | 9.080 | 225,527 | +0.14(+1.57%) |
Feb 15, 2024 | 9.000 | 9.150 | 8.890 | 8.940 | 298,350 | +0.01(+0.11%) |
Feb 14, 2024 | 8.600 | 8.950 | 8.600 | 8.930 | 430,228 | +0.43(+5.06%) |
Feb 13, 2024 | 8.230 | 8.540 | 8.170 | 8.500 | 430,470 | +0.00(+0.00%) |
Feb 12, 2024 | 8.400 | 8.600 | 8.400 | 8.500 | 223,116 | +0.15(+1.80%) |
Feb 09, 2024 | 8.180 | 8.370 | 8.160 | 8.350 | 299,298 | +0.22(+2.71%) |
Feb 08, 2024 | 7.950 | 8.300 | 7.950 | 8.130 | 307,428 | +0.20(+2.52%) |
Feb 07, 2024 | 7.900 | 8.025 | 7.740 | 7.930 | 265,984 | +0.02(+0.25%) |
Feb 06, 2024 | 7.880 | 8.020 | 7.830 | 7.910 | 234,284 | +0.08(+1.02%) |
Feb 05, 2024 | 7.800 | 7.865 | 7.630 | 7.830 | 586,952 | -0.02(-0.25%) |
Feb 02, 2024 | 7.680 | 7.880 | 7.600 | 7.850 | 230,581 | +0.07(+0.90%) |