Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.820 | 9.840 | 9.500 | 9.590 | 2,964,819 | -0.20(-2.04%) |
Apr 29, 2024 | 9.770 | 9.850 | 9.610 | 9.790 | 1,009,643 | +0.10(+1.03%) |
Apr 26, 2024 | 9.520 | 9.760 | 9.440 | 9.690 | 1,122,068 | +0.22(+2.32%) |
Apr 25, 2024 | 9.370 | 9.520 | 9.240 | 9.470 | 1,456,292 | -0.09(-0.94%) |
Apr 24, 2024 | 9.560 | 9.645 | 9.390 | 9.560 | 1,220,517 | -0.01(-0.10%) |
Apr 23, 2024 | 9.190 | 9.580 | 9.190 | 9.570 | 1,062,172 | +0.36(+3.91%) |
Apr 22, 2024 | 9.210 | 9.295 | 9.070 | 9.210 | 2,867,721 | +0.10(+1.10%) |
Apr 19, 2024 | 9.040 | 9.240 | 8.920 | 9.110 | 2,870,709 | +0.01(+0.11%) |
Apr 18, 2024 | 9.390 | 9.515 | 9.080 | 9.100 | 2,681,004 | -0.27(-2.88%) |
Apr 17, 2024 | 9.530 | 9.675 | 9.370 | 9.370 | 2,235,090 | -0.16(-1.68%) |
Apr 16, 2024 | 9.270 | 9.590 | 9.160 | 9.530 | 2,285,341 | -0.01(-0.10%) |
Apr 15, 2024 | 9.750 | 9.835 | 9.430 | 9.540 | 2,269,087 | -0.33(-3.34%) |
Apr 12, 2024 | 9.880 | 9.950 | 9.750 | 9.870 | 1,924,538 | -0.03(-0.30%) |
Apr 11, 2024 | 9.840 | 9.970 | 9.790 | 9.900 | 1,243,354 | +0.16(+1.64%) |
Apr 10, 2024 | 9.850 | 9.890 | 9.600 | 9.740 | 2,624,661 | -0.34(-3.37%) |
Apr 09, 2024 | 10.05 | 10.19 | 9.980 | 10.08 | 1,821,029 | +0.03(+0.30%) |
Apr 08, 2024 | 10.23 | 10.23 | 9.885 | 10.05 | 2,766,095 | -0.12(-1.18%) |
Apr 05, 2024 | 9.800 | 10.19 | 9.760 | 10.17 | 2,258,966 | +0.34(+3.46%) |
Apr 04, 2024 | 10.07 | 10.15 | 9.800 | 9.830 | 1,724,505 | -0.23(-2.29%) |
Apr 03, 2024 | 9.690 | 10.28 | 9.670 | 10.06 | 2,248,249 | +0.35(+3.60%) |
Apr 02, 2024 | 9.600 | 9.730 | 9.420 | 9.710 | 1,454,510 | +0.00(+0.00%) |
Apr 01, 2024 | 9.920 | 10.11 | 9.660 | 9.710 | 2,390,051 | -0.26(-2.61%) |
Mar 28, 2024 | 9.380 | 10.16 | 10.07 | 9.970 | 1,696,014 | +0.57(+6.06%) |
Mar 27, 2024 | 9.280 | 9.400 | 9.200 | 9.400 | 1,071,694 | +0.22(+2.40%) |
Mar 26, 2024 | 9.380 | 9.430 | 9.180 | 9.180 | 677,124 | -0.16(-1.71%) |
Mar 25, 2024 | 9.500 | 9.600 | 9.340 | 9.340 | 587,814 | -0.15(-1.58%) |
Mar 22, 2024 | 9.650 | 9.680 | 9.480 | 9.490 | 526,131 | -0.17(-1.76%) |
Mar 21, 2024 | 9.730 | 9.850 | 9.630 | 9.660 | 1,246,661 | -0.02(-0.21%) |
Mar 20, 2024 | 9.530 | 9.710 | 9.400 | 9.680 | 971,544 | +0.15(+1.57%) |
Mar 19, 2024 | 9.520 | 9.640 | 9.390 | 9.530 | 1,007,281 | -0.05(-0.52%) |
Mar 18, 2024 | 9.400 | 9.690 | 9.310 | 9.580 | 1,649,130 | +0.21(+2.24%) |
Mar 15, 2024 | 9.500 | 9.610 | 9.370 | 9.370 | 3,839,280 | -0.23(-2.40%) |
Mar 14, 2024 | 9.800 | 9.800 | 9.440 | 9.600 | 1,408,756 | -0.19(-1.94%) |
Mar 13, 2024 | 9.700 | 9.870 | 9.600 | 9.790 | 1,361,116 | +0.07(+0.72%) |
Mar 12, 2024 | 9.670 | 9.800 | 9.510 | 9.720 | 1,095,692 | +0.05(+0.52%) |
Mar 11, 2024 | 9.500 | 9.990 | 9.490 | 9.670 | 2,192,622 | +0.12(+1.26%) |
Mar 08, 2024 | 9.660 | 9.830 | 9.520 | 9.550 | 1,580,908 | -0.08(-0.83%) |
Mar 07, 2024 | 9.320 | 9.750 | 9.100 | 9.630 | 4,322,338 | +0.34(+3.66%) |
Mar 06, 2024 | 9.830 | 9.890 | 9.205 | 9.290 | 2,597,426 | -0.51(-5.20%) |
Mar 05, 2024 | 10.08 | 10.08 | 9.670 | 9.800 | 2,667,299 | -0.43(-4.20%) |
Mar 04, 2024 | 10.11 | 10.48 | 10.04 | 10.23 | 2,402,482 | +0.03(+0.29%) |
Mar 01, 2024 | 10.44 | 10.44 | 9.870 | 10.20 | 4,051,024 | -0.16(-1.54%) |
Feb 29, 2024 | 10.32 | 10.84 | 9.960 | 10.36 | 7,300,199 | +0.35(+3.50%) |
Feb 28, 2024 | 11.35 | 11.78 | 9.440 | 10.01 | 15,741,747 | -7.09(-41.46%) |
Feb 27, 2024 | 16.89 | 17.53 | 16.89 | 17.10 | 2,282,678 | +0.23(+1.36%) |
Feb 26, 2024 | 16.83 | 16.93 | 16.51 | 16.87 | 1,245,475 | +0.13(+0.78%) |
Feb 23, 2024 | 16.72 | 16.76 | 16.15 | 16.74 | 1,389,194 | +0.42(+2.57%) |
Feb 22, 2024 | 15.93 | 16.39 | 15.73 | 16.32 | 1,090,242 | +0.53(+3.36%) |
Feb 21, 2024 | 15.85 | 15.87 | 15.57 | 15.79 | 613,452 | -0.22(-1.37%) |
Feb 20, 2024 | 16.07 | 16.44 | 15.89 | 16.01 | 1,018,487 | -0.17(-1.05%) |
Feb 16, 2024 | 16.06 | 16.47 | 15.88 | 16.18 | 1,072,029 | +0.07(+0.43%) |
Feb 15, 2024 | 16.12 | 16.29 | 16.03 | 16.11 | 819,940 | -0.01(-0.06%) |
Feb 14, 2024 | 15.85 | 16.14 | 15.67 | 16.12 | 674,616 | +0.41(+2.61%) |
Feb 13, 2024 | 15.54 | 16.04 | 15.39 | 15.71 | 680,613 | -0.26(-1.63%) |
Feb 12, 2024 | 16.16 | 16.36 | 15.95 | 15.97 | 823,597 | -0.16(-0.99%) |
Feb 09, 2024 | 16.15 | 16.20 | 15.80 | 16.13 | 730,632 | -0.02(-0.12%) |
Feb 08, 2024 | 15.83 | 16.28 | 15.83 | 16.15 | 828,699 | +0.38(+2.41%) |
Feb 07, 2024 | 15.92 | 15.96 | 15.58 | 15.77 | 758,509 | -0.16(-1.00%) |
Feb 06, 2024 | 15.87 | 16.03 | 15.54 | 15.93 | 1,169,181 | +0.03(+0.19%) |
Feb 05, 2024 | 15.52 | 15.97 | 15.32 | 15.90 | 1,204,782 | +0.39(+2.51%) |
Feb 02, 2024 | 14.95 | 15.59 | 14.82 | 15.51 | 768,106 | +0.51(+3.40%) |