Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.790 | 9.800 | 9.680 | 9.680 | 4,467 | -0.21(-2.12%) |
Apr 29, 2024 | 9.870 | 9.890 | 9.870 | 9.890 | 604 | +0.24(+2.49%) |
Apr 26, 2024 | 9.650 | 9.650 | 9.650 | 9.650 | 503 | +0.00(+0.00%) |
Apr 25, 2024 | 9.670 | 9.940 | 9.607 | 9.650 | 1,850 | -0.29(-2.92%) |
Apr 24, 2024 | 9.920 | 9.940 | 9.920 | 9.940 | 1,010 | +0.14(+1.43%) |
Apr 23, 2024 | 9.550 | 9.940 | 9.550 | 9.800 | 532 | +0.01(+0.10%) |
Apr 22, 2024 | 9.790 | 9.790 | 9.790 | 9.790 | 477 | +0.04(+0.41%) |
Apr 19, 2024 | 9.600 | 9.900 | 9.600 | 9.750 | 8,266 | +0.01(+0.10%) |
Apr 18, 2024 | 9.400 | 9.740 | 9.400 | 9.740 | 698 | +0.13(+1.32%) |
Apr 17, 2024 | 9.494 | 9.614 | 9.494 | 9.614 | 851 | +0.06(+0.65%) |
Apr 16, 2024 | 9.550 | 9.740 | 9.550 | 9.551 | 577 | +0.05(+0.56%) |
Apr 15, 2024 | 9.740 | 9.740 | 9.498 | 9.498 | 1,124 | -0.06(-0.58%) |
Apr 12, 2024 | 9.740 | 9.740 | 9.553 | 9.553 | 1,233 | -0.09(-0.97%) |
Apr 11, 2024 | 9.680 | 9.690 | 9.552 | 9.647 | 7,632 | +0.26(+2.74%) |
Apr 10, 2024 | 9.740 | 9.740 | 9.390 | 9.390 | 435 | -0.22(-2.29%) |
Apr 09, 2024 | 9.047 | 9.610 | 9.047 | 9.610 | 2,027 | +0.07(+0.73%) |
Apr 08, 2024 | 9.490 | 9.550 | 9.490 | 9.540 | 1,218 | -0.03(-0.31%) |
Apr 05, 2024 | 8.980 | 9.740 | 8.980 | 9.570 | 15,978 | +0.66(+7.39%) |
Apr 04, 2024 | 8.620 | 8.980 | 8.560 | 8.911 | 2,709 | +0.01(+0.13%) |
Apr 03, 2024 | 8.560 | 8.900 | 8.560 | 8.900 | 713 | +0.15(+1.71%) |
Apr 02, 2024 | 8.833 | 8.833 | 8.400 | 8.750 | 1,661 | -0.05(-0.59%) |
Apr 01, 2024 | 8.802 | 8.802 | 8.802 | 8.802 | 3,028 | -0.09(-0.99%) |
Mar 28, 2024 | 8.650 | 8.890 | 8.395 | 8.890 | 6,454 | +0.32(+3.73%) |
Mar 27, 2024 | 8.700 | 8.700 | 8.110 | 8.570 | 2,967 | -0.05(-0.64%) |
Mar 26, 2024 | 8.870 | 8.880 | 8.600 | 8.625 | 2,429 | -0.24(-2.76%) |
Mar 25, 2024 | 8.880 | 8.880 | 8.799 | 8.870 | 3,313 | +0.56(+6.74%) |
Mar 22, 2024 | 8.030 | 8.310 | 8.030 | 8.310 | 1,293 | +0.21(+2.59%) |
Mar 21, 2024 | 8.380 | 8.380 | 8.020 | 8.100 | 3,853 | -0.29(-3.47%) |
Mar 19, 2024 | 8.392 | 18 | +0.20(+2.47%) | |||
Mar 18, 2024 | 8.250 | 8.250 | 8.189 | 8.189 | 2,260 | -0.31(-3.66%) |
Mar 15, 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 434 | +0.07(+0.79%) |
Mar 14, 2024 | 8.434 | 8.434 | 8.434 | 8.434 | 324 | -0.07(-0.78%) |
Mar 12, 2024 | 8.500 | 58 | +0.25(+3.04%) | |||
Mar 11, 2024 | 7.745 | 8.250 | 7.745 | 8.249 | 2,995 | +0.35(+4.42%) |
Mar 08, 2024 | 7.970 | 7.990 | 7.900 | 7.900 | 4,724 | +0.14(+1.80%) |
Mar 07, 2024 | 7.500 | 7.760 | 7.500 | 7.760 | 321 | +0.26(+3.47%) |
Mar 06, 2024 | 7.240 | 7.595 | 7.240 | 7.500 | 1,505 | -0.24(-3.10%) |
Mar 05, 2024 | 7.253 | 7.740 | 7.190 | 7.740 | 3,364 | +0.55(+7.65%) |
Mar 04, 2024 | 7.490 | 7.490 | 7.190 | 7.190 | 6,728 | -0.70(-8.87%) |
Mar 01, 2024 | 7.890 | 7.970 | 7.770 | 7.890 | 1,618 | +0.00(+0.00%) |
Feb 29, 2024 | 7.190 | 7.890 | 7.190 | 7.890 | 2,306 | +0.44(+5.90%) |
Feb 28, 2024 | 7.505 | 7.975 | 7.195 | 7.450 | 2,230 | -0.17(-2.23%) |
Feb 27, 2024 | 8.190 | 8.190 | 7.565 | 7.620 | 5,491 | -0.15(-1.91%) |
Feb 26, 2024 | 8.010 | 8.643 | 7.768 | 7.768 | 3,554 | -0.23(-2.90%) |
Feb 23, 2024 | 8.428 | 8.428 | 8.000 | 8.000 | 1,806 | -0.25(-3.03%) |
Feb 22, 2024 | 7.730 | 8.400 | 7.680 | 8.250 | 1,848 | -0.23(-2.71%) |
Feb 21, 2024 | 8.510 | 8.590 | 7.400 | 8.480 | 7,272 | -0.41(-4.61%) |
Feb 20, 2024 | 8.352 | 8.890 | 8.225 | 8.890 | 595 | +0.19(+2.18%) |
Feb 15, 2024 | 8.700 | 159 | -0.18(-2.07%) | |||
Feb 09, 2024 | 8.884 | 127 | +0.38(+4.51%) | |||
Feb 08, 2024 | 8.470 | 8.500 | 8.470 | 8.500 | 687 | +0.00(+0.00%) |
Feb 07, 2024 | 8.730 | 8.730 | 8.230 | 8.500 | 1,248 | +0.02(+0.24%) |
Feb 06, 2024 | 8.500 | 8.500 | 8.285 | 8.480 | 2,914 | -0.05(-0.59%) |
Feb 05, 2024 | 8.580 | 8.580 | 8.040 | 8.530 | 1,242 | +0.32(+3.90%) |
Feb 02, 2024 | 8.220 | 8.220 | 8.210 | 8.210 | 472 | -0.14(-1.68%) |