Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.79 | 11.28 | 10.45 | 10.48 | 200,769 | -0.49(-4.47%) |
Apr 29, 2024 | 10.77 | 11.58 | 10.77 | 10.97 | 647,304 | +0.38(+3.59%) |
Apr 26, 2024 | 9.820 | 10.64 | 9.740 | 10.59 | 381,467 | +0.81(+8.28%) |
Apr 25, 2024 | 9.630 | 9.890 | 9.466 | 9.780 | 112,347 | -0.12(-1.21%) |
Apr 24, 2024 | 9.410 | 10.08 | 9.410 | 9.900 | 234,436 | +0.41(+4.32%) |
Apr 23, 2024 | 9.300 | 9.780 | 9.220 | 9.490 | 318,756 | +0.19(+2.04%) |
Apr 22, 2024 | 9.650 | 9.800 | 9.230 | 9.300 | 307,186 | -0.28(-2.92%) |
Apr 19, 2024 | 9.970 | 10.28 | 9.500 | 9.580 | 417,167 | -0.55(-5.43%) |
Apr 18, 2024 | 10.00 | 10.31 | 9.790 | 10.13 | 430,932 | +0.11(+1.10%) |
Apr 17, 2024 | 9.130 | 10.10 | 9.130 | 10.02 | 555,947 | +1.04(+11.58%) |
Apr 16, 2024 | 8.970 | 9.175 | 8.800 | 8.980 | 243,080 | -0.11(-1.21%) |
Apr 15, 2024 | 9.410 | 9.460 | 8.990 | 9.090 | 107,769 | -0.25(-2.68%) |
Apr 12, 2024 | 9.670 | 9.940 | 9.164 | 9.340 | 158,572 | -0.27(-2.81%) |
Apr 11, 2024 | 9.820 | 10.25 | 9.440 | 9.610 | 282,058 | -0.15(-1.54%) |
Apr 10, 2024 | 8.900 | 9.770 | 8.890 | 9.760 | 621,655 | +0.76(+8.44%) |
Apr 09, 2024 | 8.860 | 9.185 | 8.710 | 9.000 | 203,429 | +0.21(+2.39%) |
Apr 08, 2024 | 9.290 | 9.350 | 8.790 | 8.790 | 112,653 | -0.52(-5.59%) |
Apr 05, 2024 | 9.110 | 9.500 | 9.100 | 9.310 | 92,811 | +0.03(+0.32%) |
Apr 04, 2024 | 9.000 | 9.870 | 9.000 | 9.280 | 280,820 | +0.50(+5.69%) |
Apr 03, 2024 | 8.570 | 8.940 | 8.560 | 8.780 | 175,395 | +0.07(+0.80%) |
Apr 02, 2024 | 8.850 | 9.350 | 8.550 | 8.710 | 199,114 | -0.18(-2.02%) |
Apr 01, 2024 | 8.990 | 9.000 | 8.650 | 8.890 | 196,656 | -0.05(-0.56%) |
Mar 28, 2024 | 9.000 | 8.960 | 8.960 | 8.940 | 319,072 | -0.04(-0.45%) |
Mar 27, 2024 | 8.870 | 9.330 | 8.740 | 8.980 | 352,906 | +0.13(+1.47%) |
Mar 26, 2024 | 9.220 | 9.322 | 8.810 | 8.850 | 176,890 | -0.29(-3.17%) |
Mar 25, 2024 | 9.350 | 9.605 | 9.090 | 9.140 | 157,902 | -0.29(-3.08%) |
Mar 22, 2024 | 9.810 | 9.850 | 9.330 | 9.430 | 278,565 | -0.49(-4.94%) |
Mar 21, 2024 | 9.540 | 10.07 | 9.480 | 9.920 | 327,605 | +0.45(+4.75%) |
Mar 20, 2024 | 8.300 | 9.470 | 8.300 | 9.470 | 538,085 | +1.12(+13.41%) |
Mar 19, 2024 | 8.170 | 8.580 | 8.060 | 8.350 | 528,933 | +0.08(+0.97%) |
Mar 18, 2024 | 8.770 | 8.770 | 8.270 | 8.270 | 420,325 | -0.44(-5.05%) |
Mar 15, 2024 | 8.690 | 9.090 | 8.620 | 8.710 | 661,405 | -0.04(-0.46%) |
Mar 14, 2024 | 9.050 | 9.100 | 8.750 | 8.750 | 269,112 | -0.38(-4.16%) |
Mar 13, 2024 | 8.780 | 9.250 | 8.651 | 9.130 | 363,217 | +0.40(+4.58%) |
Mar 12, 2024 | 9.050 | 9.050 | 8.700 | 8.730 | 298,861 | -0.21(-2.35%) |
Mar 11, 2024 | 9.020 | 9.395 | 8.900 | 8.940 | 323,180 | -0.19(-2.08%) |
Mar 08, 2024 | 9.560 | 9.850 | 9.090 | 9.130 | 261,940 | -0.24(-2.56%) |
Mar 07, 2024 | 9.460 | 9.693 | 9.060 | 9.370 | 438,811 | -0.10(-1.06%) |
Mar 06, 2024 | 9.670 | 11.11 | 9.350 | 9.470 | 858,215 | -0.09(-0.94%) |
Mar 05, 2024 | 9.400 | 9.920 | 9.300 | 9.560 | 393,302 | +0.09(+0.95%) |
Mar 04, 2024 | 10.03 | 10.03 | 9.260 | 9.470 | 538,907 | -0.18(-1.87%) |
Mar 01, 2024 | 9.170 | 10.31 | 9.040 | 9.650 | 644,285 | +0.92(+10.54%) |
Feb 29, 2024 | 8.900 | 9.171 | 8.650 | 8.730 | 378,082 | -0.26(-2.89%) |
Feb 28, 2024 | 9.860 | 10.02 | 8.930 | 8.990 | 239,179 | -0.74(-7.61%) |
Feb 27, 2024 | 9.650 | 9.890 | 9.470 | 9.730 | 356,448 | +0.13(+1.35%) |
Feb 26, 2024 | 9.710 | 10.09 | 9.401 | 9.600 | 287,001 | +0.35(+3.78%) |
Feb 23, 2024 | 8.900 | 9.595 | 8.770 | 9.250 | 220,886 | +0.33(+3.70%) |
Feb 22, 2024 | 8.940 | 9.235 | 8.733 | 8.920 | 166,299 | +0.11(+1.25%) |
Feb 21, 2024 | 9.020 | 9.050 | 8.600 | 8.810 | 281,166 | -0.36(-3.93%) |
Feb 20, 2024 | 9.310 | 9.690 | 9.010 | 9.170 | 237,953 | -0.42(-4.38%) |
Feb 16, 2024 | 8.990 | 9.660 | 8.790 | 9.590 | 595,294 | +0.60(+6.67%) |
Feb 15, 2024 | 9.050 | 9.070 | 8.530 | 8.990 | 312,769 | +0.02(+0.22%) |
Feb 14, 2024 | 8.670 | 9.050 | 8.500 | 8.970 | 215,591 | +0.51(+6.03%) |
Feb 13, 2024 | 9.100 | 9.100 | 8.310 | 8.460 | 764,927 | -0.48(-5.37%) |
Feb 12, 2024 | 9.120 | 9.390 | 8.710 | 8.940 | 267,426 | -0.20(-2.13%) |
Feb 09, 2024 | 9.040 | 9.190 | 8.810 | 9.135 | 206,058 | +0.13(+1.50%) |
Feb 08, 2024 | 9.900 | 9.910 | 8.960 | 9.000 | 254,547 | -0.57(-5.96%) |
Feb 07, 2024 | 9.660 | 9.805 | 9.350 | 9.570 | 309,640 | -0.16(-1.64%) |
Feb 06, 2024 | 9.700 | 10.48 | 9.600 | 9.730 | 511,282 | +0.01(+0.10%) |
Feb 05, 2024 | 9.310 | 10.14 | 9.310 | 9.720 | 238,224 | +0.10(+1.04%) |
Feb 02, 2024 | 9.220 | 9.790 | 9.220 | 9.620 | 290,252 | +0.12(+1.26%) |