Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.817 | 8.820 | 8.780 | 8.790 | 13,443 | -0.17(-1.90%) |
Apr 29, 2024 | 9.000 | 9.000 | 8.941 | 8.960 | 11,732 | -0.08(-0.88%) |
Apr 26, 2024 | 9.020 | 9.130 | 9.020 | 9.040 | 41,649 | +0.02(+0.22%) |
Apr 25, 2024 | 8.830 | 9.077 | 8.830 | 9.020 | 58,347 | -0.04(-0.44%) |
Apr 24, 2024 | 8.895 | 9.060 | 8.892 | 9.060 | 13,536 | +0.32(+3.66%) |
Apr 23, 2024 | 8.695 | 8.760 | 8.695 | 8.740 | 10,583 | +0.24(+2.82%) |
Apr 22, 2024 | 8.500 | 8.510 | 8.460 | 8.500 | 4,546 | -0.01(-0.07%) |
Apr 19, 2024 | 8.470 | 8.510 | 8.430 | 8.506 | 46,790 | +0.06(+0.66%) |
Apr 18, 2024 | 8.455 | 8.500 | 8.436 | 8.450 | 11,371 | +0.09(+1.08%) |
Apr 17, 2024 | 8.359 | 8.360 | 8.325 | 8.360 | 6,045 | +0.02(+0.24%) |
Apr 16, 2024 | 8.340 | 8.340 | 8.262 | 8.340 | 25,723 | -0.09(-1.08%) |
Apr 15, 2024 | 8.590 | 8.590 | 8.430 | 8.430 | 5,998 | -0.06(-0.70%) |
Apr 12, 2024 | 8.607 | 8.620 | 8.475 | 8.490 | 4,205 | -0.31(-3.52%) |
Apr 11, 2024 | 8.720 | 8.820 | 8.695 | 8.800 | 40,467 | -0.13(-1.51%) |
Apr 10, 2024 | 8.900 | 8.970 | 8.900 | 8.935 | 9,594 | -0.06(-0.67%) |
Apr 09, 2024 | 9.030 | 9.030 | 8.960 | 8.995 | 8,948 | -0.02(-0.27%) |
Apr 08, 2024 | 9.050 | 9.060 | 9.000 | 9.019 | 9,706 | -0.09(-1.00%) |
Apr 05, 2024 | 9.070 | 9.110 | 9.040 | 9.110 | 4,319 | -0.06(-0.65%) |
Apr 04, 2024 | 9.280 | 9.310 | 9.130 | 9.170 | 28,665 | -0.06(-0.70%) |
Apr 03, 2024 | 9.160 | 9.250 | 9.160 | 9.235 | 11,687 | +0.07(+0.82%) |
Apr 02, 2024 | 9.170 | 9.180 | 9.130 | 9.160 | 12,758 | -0.13(-1.38%) |
Apr 01, 2024 | 9.280 | 9.320 | 9.240 | 9.289 | 12,413 | -0.05(-0.55%) |
Mar 28, 2024 | 9.393 | 9.393 | 9.310 | 9.340 | 1,834 | -0.01(-0.13%) |
Mar 27, 2024 | 9.370 | 9.370 | 9.310 | 9.352 | 3,349 | -0.01(-0.08%) |
Mar 26, 2024 | 9.400 | 9.400 | 9.360 | 9.360 | 57,487 | +0.00(+0.00%) |
Mar 25, 2024 | 9.350 | 9.370 | 9.330 | 9.360 | 5,463 | +0.17(+1.87%) |
Mar 22, 2024 | 9.175 | 9.220 | 9.165 | 9.188 | 1,811 | +0.03(+0.31%) |
Mar 21, 2024 | 9.170 | 9.170 | 9.140 | 9.160 | 12,394 | +0.06(+0.66%) |
Mar 20, 2024 | 9.000 | 9.120 | 8.992 | 9.100 | 23,824 | +0.13(+1.42%) |
Mar 19, 2024 | 9.050 | 9.050 | 8.973 | 8.973 | 5,380 | -0.02(-0.20%) |
Mar 18, 2024 | 9.055 | 9.055 | 8.991 | 8.991 | 1,935 | -0.09(-0.99%) |
Mar 15, 2024 | 9.142 | 9.150 | 8.990 | 9.080 | 4,839 | -0.09(-0.98%) |
Mar 14, 2024 | 9.180 | 9.200 | 9.141 | 9.170 | 2,403 | -0.03(-0.33%) |
Mar 13, 2024 | 9.126 | 9.260 | 9.126 | 9.200 | 5,112 | +0.23(+2.56%) |
Mar 12, 2024 | 8.860 | 9.000 | 8.860 | 8.970 | 6,379 | +0.17(+1.91%) |
Mar 11, 2024 | 8.760 | 8.815 | 8.730 | 8.802 | 8,364 | +0.15(+1.76%) |
Mar 08, 2024 | 8.710 | 8.710 | 8.650 | 8.650 | 16,634 | +0.03(+0.35%) |
Mar 07, 2024 | 8.630 | 8.750 | 8.610 | 8.620 | 18,622 | +0.04(+0.47%) |
Mar 06, 2024 | 8.560 | 8.600 | 8.560 | 8.580 | 5,901 | +0.09(+1.06%) |
Mar 05, 2024 | 8.517 | 8.530 | 8.490 | 8.490 | 5,907 | -0.01(-0.12%) |
Mar 04, 2024 | 8.540 | 8.560 | 8.480 | 8.500 | 32,215 | -0.10(-1.16%) |
Mar 01, 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 1,320 | -0.05(-0.58%) |
Feb 29, 2024 | 8.625 | 8.690 | 8.610 | 8.650 | 4,085 | -0.07(-0.80%) |
Feb 28, 2024 | 8.720 | 8.750 | 8.710 | 8.720 | 5,319 | -0.04(-0.46%) |
Feb 27, 2024 | 8.770 | 8.780 | 8.750 | 8.760 | 4,666 | +0.00(+0.00%) |
Feb 26, 2024 | 8.830 | 8.830 | 8.760 | 8.760 | 2,350 | -0.08(-0.91%) |
Feb 23, 2024 | 8.835 | 8.880 | 8.820 | 8.840 | 2,411 | +0.13(+1.44%) |
Feb 22, 2024 | 8.670 | 8.770 | 8.670 | 8.715 | 12,173 | +0.55(+6.80%) |
Feb 21, 2024 | 8.160 | 8.190 | 8.160 | 8.160 | 16,126 | -0.00(-0.06%) |
Feb 20, 2024 | 8.225 | 8.225 | 8.150 | 8.165 | 12,516 | +0.25(+3.22%) |
Feb 16, 2024 | 7.890 | 7.942 | 7.890 | 7.910 | 4,235 | -0.05(-0.63%) |
Feb 15, 2024 | 7.910 | 7.990 | 7.910 | 7.960 | 2,951 | -0.03(-0.38%) |
Feb 14, 2024 | 7.990 | 7.990 | 7.930 | 7.990 | 11,295 | +0.12(+1.52%) |
Feb 13, 2024 | 7.900 | 7.990 | 7.850 | 7.870 | 22,274 | -0.16(-1.99%) |
Feb 12, 2024 | 8.050 | 8.060 | 8.010 | 8.030 | 2,583 | -0.02(-0.25%) |
Feb 09, 2024 | 7.998 | 8.050 | 7.956 | 8.050 | 3,362 | +0.06(+0.75%) |
Feb 08, 2024 | 7.970 | 7.990 | 7.930 | 7.990 | 10,794 | +0.03(+0.38%) |
Feb 07, 2024 | 7.990 | 8.010 | 7.960 | 7.960 | 9,841 | +0.03(+0.38%) |
Feb 06, 2024 | 7.910 | 7.930 | 7.900 | 7.930 | 11,108 | +0.06(+0.76%) |
Feb 05, 2024 | 7.860 | 7.870 | 7.840 | 7.870 | 6,447 | -0.01(-0.10%) |
Feb 02, 2024 | 7.880 | 7.900 | 7.878 | 7.878 | 6,804 | -0.00(-0.03%) |