Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.380 | 9.060 | 8.250 | 9.050 | 33,247 | +0.67(+8.00%) |
Apr 29, 2024 | 8.550 | 8.730 | 8.250 | 8.380 | 30,334 | -0.22(-2.56%) |
Apr 26, 2024 | 8.520 | 8.750 | 8.400 | 8.600 | 25,224 | +0.17(+2.02%) |
Apr 25, 2024 | 8.250 | 8.795 | 8.079 | 8.430 | 81,045 | +0.02(+0.24%) |
Apr 24, 2024 | 8.050 | 9.220 | 8.050 | 8.410 | 123,175 | +0.39(+4.86%) |
Apr 23, 2024 | 7.920 | 8.450 | 7.900 | 8.020 | 23,663 | +0.03(+0.38%) |
Apr 22, 2024 | 8.140 | 8.380 | 7.820 | 7.990 | 37,510 | -0.01(-0.12%) |
Apr 19, 2024 | 8.430 | 8.700 | 7.810 | 8.000 | 54,152 | -0.44(-5.21%) |
Apr 18, 2024 | 8.220 | 8.575 | 8.070 | 8.440 | 30,390 | +0.20(+2.43%) |
Apr 17, 2024 | 8.200 | 8.680 | 8.070 | 8.240 | 75,084 | +0.07(+0.86%) |
Apr 16, 2024 | 8.410 | 8.750 | 7.900 | 8.170 | 68,141 | -0.20(-2.39%) |
Apr 15, 2024 | 9.050 | 9.050 | 8.200 | 8.370 | 75,035 | -0.65(-7.21%) |
Apr 12, 2024 | 9.090 | 9.220 | 8.800 | 9.020 | 42,140 | -0.12(-1.31%) |
Apr 11, 2024 | 9.290 | 9.475 | 9.110 | 9.140 | 55,057 | -0.10(-1.08%) |
Apr 10, 2024 | 9.260 | 9.630 | 8.950 | 9.240 | 41,835 | -0.11(-1.18%) |
Apr 09, 2024 | 9.780 | 9.790 | 9.140 | 9.350 | 35,624 | -0.29(-3.01%) |
Apr 08, 2024 | 9.540 | 9.800 | 9.340 | 9.640 | 34,962 | +0.08(+0.84%) |
Apr 05, 2024 | 9.240 | 9.560 | 9.131 | 9.560 | 30,358 | +0.40(+4.37%) |
Apr 04, 2024 | 10.08 | 10.08 | 9.100 | 9.160 | 72,955 | -0.75(-7.57%) |
Apr 03, 2024 | 9.820 | 10.23 | 9.730 | 9.910 | 147,805 | -0.03(-0.30%) |
Apr 02, 2024 | 9.690 | 9.940 | 9.550 | 9.940 | 40,741 | +0.14(+1.43%) |
Apr 01, 2024 | 9.970 | 9.980 | 9.495 | 9.800 | 63,016 | -0.12(-1.21%) |
Mar 28, 2024 | 9.540 | 10.01 | 9.280 | 9.920 | 122,923 | +0.27(+2.80%) |
Mar 27, 2024 | 8.910 | 9.650 | 8.810 | 9.650 | 68,351 | +0.80(+9.04%) |
Mar 26, 2024 | 8.860 | 9.000 | 8.560 | 8.850 | 55,406 | -0.01(-0.11%) |
Mar 25, 2024 | 9.640 | 9.820 | 8.790 | 8.860 | 140,127 | -0.86(-8.85%) |
Mar 22, 2024 | 9.900 | 10.08 | 9.430 | 9.720 | 219,780 | -0.19(-1.92%) |
Mar 21, 2024 | 9.920 | 10.00 | 9.560 | 9.910 | 50,018 | -0.05(-0.50%) |
Mar 20, 2024 | 10.33 | 10.42 | 9.830 | 9.960 | 101,268 | -0.11(-1.09%) |
Mar 19, 2024 | 9.700 | 10.07 | 9.320 | 10.07 | 126,614 | +0.21(+2.13%) |
Mar 18, 2024 | 10.44 | 10.69 | 9.760 | 9.860 | 376,665 | -0.27(-2.67%) |
Mar 15, 2024 | 9.900 | 10.13 | 9.700 | 10.13 | 616,875 | +0.13(+1.30%) |
Mar 14, 2024 | 9.630 | 10.00 | 9.340 | 10.00 | 285,857 | +0.21(+2.15%) |
Mar 13, 2024 | 9.010 | 9.790 | 9.010 | 9.790 | 108,526 | +0.78(+8.66%) |
Mar 12, 2024 | 9.620 | 9.990 | 8.765 | 9.010 | 93,242 | -0.75(-7.68%) |
Mar 11, 2024 | 9.500 | 10.12 | 9.480 | 9.760 | 90,204 | +0.37(+3.94%) |
Mar 08, 2024 | 9.730 | 9.750 | 9.106 | 9.390 | 84,008 | +0.43(+4.80%) |
Mar 07, 2024 | 9.480 | 9.700 | 8.910 | 8.960 | 70,011 | -0.71(-7.34%) |
Mar 06, 2024 | 9.730 | 9.970 | 9.320 | 9.670 | 81,443 | +0.13(+1.36%) |
Mar 05, 2024 | 10.09 | 10.17 | 9.440 | 9.540 | 88,039 | -0.46(-4.60%) |
Mar 04, 2024 | 10.00 | 10.40 | 9.618 | 10.00 | 177,519 | +0.05(+0.50%) |
Mar 01, 2024 | 9.100 | 9.980 | 8.790 | 9.950 | 154,094 | +0.96(+10.68%) |
Feb 29, 2024 | 9.550 | 9.655 | 8.800 | 8.990 | 85,933 | -0.56(-5.86%) |
Feb 28, 2024 | 9.540 | 9.900 | 9.470 | 9.550 | 94,002 | +0.01(+0.10%) |
Feb 27, 2024 | 8.870 | 9.630 | 8.760 | 9.540 | 56,027 | +0.70(+7.92%) |
Feb 26, 2024 | 9.200 | 9.400 | 8.760 | 8.840 | 57,025 | -0.31(-3.39%) |
Feb 23, 2024 | 8.620 | 9.400 | 8.531 | 9.150 | 189,943 | +0.53(+6.15%) |
Feb 22, 2024 | 8.880 | 8.990 | 8.560 | 8.620 | 64,305 | -0.08(-0.92%) |
Feb 21, 2024 | 8.100 | 9.272 | 8.070 | 8.700 | 179,829 | +0.64(+7.94%) |
Feb 20, 2024 | 7.560 | 8.220 | 7.560 | 8.060 | 111,023 | +0.54(+7.18%) |
Feb 16, 2024 | 7.600 | 7.900 | 7.500 | 7.520 | 61,656 | -0.13(-1.70%) |
Feb 15, 2024 | 7.800 | 8.190 | 7.610 | 7.650 | 181,382 | +0.05(+0.66%) |
Feb 14, 2024 | 7.170 | 7.750 | 7.090 | 7.600 | 134,617 | +0.60(+8.57%) |
Feb 13, 2024 | 7.420 | 7.420 | 6.820 | 7.000 | 92,939 | +0.18(+2.64%) |
Feb 12, 2024 | 7.150 | 7.300 | 6.762 | 6.820 | 40,247 | -0.19(-2.71%) |
Feb 09, 2024 | 6.850 | 7.130 | 6.730 | 7.010 | 81,539 | +0.20(+2.94%) |
Feb 08, 2024 | 6.420 | 6.850 | 6.391 | 6.810 | 67,139 | +0.39(+6.07%) |
Feb 07, 2024 | 5.990 | 6.490 | 5.990 | 6.420 | 61,980 | +0.59(+10.12%) |
Feb 06, 2024 | 6.230 | 6.500 | 5.830 | 5.830 | 44,699 | -0.47(-7.46%) |
Feb 05, 2024 | 6.290 | 6.736 | 6.120 | 6.300 | 186,923 | +0.21(+3.45%) |
Feb 02, 2024 | 6.200 | 6.225 | 6.060 | 6.090 | 4,594 | -0.10(-1.62%) |