Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.10 | 10.23 | 9.850 | 9.900 | 41,196 | -0.26(-2.56%) |
Apr 29, 2024 | 10.10 | 10.84 | 9.860 | 10.16 | 58,555 | +0.19(+1.91%) |
Apr 26, 2024 | 9.200 | 9.990 | 9.150 | 9.970 | 37,869 | +0.77(+8.37%) |
Apr 25, 2024 | 9.080 | 9.310 | 8.965 | 9.200 | 11,915 | +0.06(+0.66%) |
Apr 24, 2024 | 9.220 | 9.695 | 8.880 | 9.140 | 49,875 | -0.21(-2.25%) |
Apr 23, 2024 | 9.260 | 9.600 | 9.260 | 9.350 | 31,145 | +0.01(+0.11%) |
Apr 22, 2024 | 9.250 | 9.610 | 9.040 | 9.340 | 48,025 | +0.19(+2.08%) |
Apr 19, 2024 | 8.980 | 9.370 | 8.510 | 9.150 | 65,318 | +0.17(+1.89%) |
Apr 18, 2024 | 9.320 | 9.500 | 8.900 | 8.980 | 50,222 | -0.26(-2.81%) |
Apr 17, 2024 | 9.350 | 9.400 | 8.790 | 9.240 | 42,506 | +0.05(+0.54%) |
Apr 16, 2024 | 9.300 | 9.595 | 9.060 | 9.190 | 49,878 | -0.19(-2.03%) |
Apr 15, 2024 | 9.720 | 10.08 | 9.200 | 9.380 | 44,829 | -0.17(-1.78%) |
Apr 12, 2024 | 9.650 | 10.15 | 9.500 | 9.550 | 46,195 | -0.11(-1.14%) |
Apr 11, 2024 | 9.690 | 9.970 | 9.450 | 9.660 | 48,906 | -0.04(-0.41%) |
Apr 10, 2024 | 10.20 | 10.22 | 9.580 | 9.700 | 74,408 | -0.30(-3.00%) |
Apr 09, 2024 | 10.94 | 11.00 | 10.00 | 10.00 | 200,155 | -1.01(-9.17%) |
Apr 08, 2024 | 11.94 | 11.95 | 11.01 | 11.01 | 102,679 | -0.73(-6.22%) |
Apr 05, 2024 | 12.21 | 12.21 | 11.34 | 11.74 | 88,905 | -0.30(-2.49%) |
Apr 04, 2024 | 12.28 | 12.75 | 11.70 | 12.04 | 143,676 | -0.13(-1.07%) |
Apr 03, 2024 | 11.91 | 12.51 | 11.71 | 12.17 | 94,126 | +0.10(+0.83%) |
Apr 02, 2024 | 12.87 | 12.87 | 11.25 | 12.07 | 142,007 | -0.47(-3.75%) |
Apr 01, 2024 | 11.99 | 14.46 | 11.99 | 12.54 | 280,007 | +0.86(+7.36%) |
Mar 28, 2024 | 10.00 | 12.00 | 10.00 | 11.68 | 159,231 | +1.73(+17.39%) |
Mar 27, 2024 | 10.35 | 10.35 | 9.920 | 9.950 | 28,722 | -0.14(-1.39%) |
Mar 26, 2024 | 9.950 | 10.64 | 9.650 | 10.09 | 94,822 | -0.14(-1.37%) |
Mar 25, 2024 | 10.66 | 11.80 | 10.05 | 10.23 | 376,987 | -0.63(-5.80%) |
Mar 22, 2024 | 10.73 | 11.05 | 10.08 | 10.86 | 118,777 | +0.09(+0.84%) |
Mar 21, 2024 | 9.850 | 11.10 | 9.789 | 10.77 | 238,455 | +1.07(+11.03%) |
Mar 20, 2024 | 9.380 | 9.875 | 9.100 | 9.700 | 118,476 | +0.45(+4.86%) |
Mar 19, 2024 | 8.970 | 9.500 | 8.390 | 9.250 | 166,253 | +0.21(+2.32%) |
Mar 18, 2024 | 8.370 | 9.200 | 8.070 | 9.040 | 147,543 | +0.92(+11.33%) |
Mar 15, 2024 | 7.600 | 8.120 | 7.300 | 8.120 | 96,938 | +0.62(+8.27%) |
Mar 14, 2024 | 7.100 | 7.960 | 7.100 | 7.500 | 246,117 | +0.81(+12.11%) |
Mar 13, 2024 | 6.190 | 6.750 | 6.190 | 6.690 | 50,584 | +0.41(+6.53%) |
Mar 12, 2024 | 6.130 | 6.350 | 6.100 | 6.280 | 120,675 | +0.23(+3.80%) |
Mar 11, 2024 | 6.060 | 6.120 | 5.960 | 6.050 | 182,609 | -0.02(-0.33%) |
Mar 08, 2024 | 5.990 | 6.340 | 5.770 | 6.070 | 176,423 | +0.16(+2.71%) |
Mar 07, 2024 | 6.980 | 6.980 | 5.610 | 5.910 | 461,102 | -0.85(-12.57%) |
Mar 06, 2024 | 7.250 | 7.485 | 6.760 | 6.760 | 117,696 | -0.52(-7.14%) |
Mar 05, 2024 | 7.510 | 7.825 | 7.010 | 7.280 | 106,803 | -0.26(-3.45%) |
Mar 04, 2024 | 7.760 | 8.000 | 7.470 | 7.540 | 189,442 | -0.09(-1.18%) |
Mar 01, 2024 | 7.890 | 8.043 | 7.590 | 7.630 | 67,790 | -0.25(-3.17%) |
Feb 29, 2024 | 8.560 | 8.560 | 7.815 | 7.880 | 103,502 | -0.57(-6.75%) |
Feb 28, 2024 | 8.500 | 8.500 | 8.310 | 8.450 | 13,338 | -0.06(-0.71%) |
Feb 27, 2024 | 8.410 | 8.620 | 8.410 | 8.510 | 10,293 | +0.05(+0.59%) |
Feb 26, 2024 | 8.325 | 8.564 | 8.325 | 8.460 | 12,294 | -0.11(-1.28%) |
Feb 23, 2024 | 8.750 | 8.750 | 8.370 | 8.570 | 17,038 | -0.18(-2.06%) |
Feb 22, 2024 | 8.400 | 8.750 | 8.400 | 8.750 | 20,821 | +0.35(+4.17%) |
Feb 21, 2024 | 8.430 | 8.600 | 8.250 | 8.400 | 57,142 | -0.02(-0.24%) |
Feb 20, 2024 | 8.990 | 8.990 | 8.415 | 8.420 | 30,200 | -0.48(-5.39%) |
Feb 16, 2024 | 8.740 | 9.400 | 8.740 | 8.900 | 68,760 | +0.02(+0.23%) |
Feb 15, 2024 | 8.950 | 8.950 | 8.725 | 8.880 | 58,044 | +0.22(+2.54%) |
Feb 14, 2024 | 8.060 | 9.030 | 8.010 | 8.660 | 109,893 | +0.57(+7.05%) |
Feb 13, 2024 | 8.000 | 8.225 | 7.840 | 8.090 | 7,854 | -0.12(-1.52%) |
Feb 12, 2024 | 8.453 | 8.453 | 8.090 | 8.215 | 4,670 | +0.35(+4.52%) |
Feb 09, 2024 | 7.910 | 8.670 | 7.770 | 7.860 | 27,832 | +0.01(+0.13%) |
Feb 08, 2024 | 7.900 | 8.059 | 7.700 | 7.850 | 9,804 | -0.20(-2.48%) |
Feb 07, 2024 | 8.060 | 8.220 | 7.690 | 8.050 | 34,244 | +0.05(+0.63%) |
Feb 06, 2024 | 7.900 | 8.300 | 7.900 | 8.000 | 28,465 | +0.01(+0.19%) |
Feb 05, 2024 | 7.870 | 8.187 | 7.870 | 7.985 | 39,637 | -0.20(-2.50%) |
Feb 02, 2024 | 8.031 | 8.190 | 7.995 | 8.190 | 3,076 | +0.30(+3.80%) |