Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.410 | 10.01 | 9.410 | 9.560 | 1,644,509 | +0.18(+1.92%) |
Apr 29, 2024 | 9.300 | 9.470 | 9.100 | 9.380 | 768,558 | +0.13(+1.41%) |
Apr 26, 2024 | 9.010 | 9.255 | 8.880 | 9.250 | 985,493 | +0.29(+3.24%) |
Apr 25, 2024 | 8.810 | 9.135 | 8.649 | 8.960 | 1,532,187 | +0.11(+1.24%) |
Apr 24, 2024 | 9.340 | 9.425 | 8.787 | 8.850 | 1,284,282 | -0.55(-5.85%) |
Apr 23, 2024 | 9.400 | 9.860 | 9.290 | 9.400 | 1,676,229 | +0.02(+0.21%) |
Apr 22, 2024 | 8.660 | 9.480 | 8.470 | 9.380 | 1,818,628 | +0.81(+9.45%) |
Apr 19, 2024 | 8.100 | 8.650 | 8.070 | 8.570 | 1,506,355 | +0.50(+6.20%) |
Apr 18, 2024 | 8.090 | 8.320 | 7.990 | 8.070 | 893,370 | +0.04(+0.50%) |
Apr 17, 2024 | 8.260 | 8.285 | 7.830 | 8.030 | 973,887 | -0.16(-1.95%) |
Apr 16, 2024 | 8.000 | 8.270 | 7.920 | 8.190 | 1,432,889 | +0.05(+0.61%) |
Apr 15, 2024 | 8.740 | 8.840 | 8.090 | 8.140 | 1,202,945 | -0.55(-6.33%) |
Apr 12, 2024 | 8.830 | 8.980 | 8.610 | 8.690 | 822,645 | -0.32(-3.55%) |
Apr 11, 2024 | 8.920 | 9.040 | 8.728 | 9.010 | 719,947 | +0.11(+1.24%) |
Apr 10, 2024 | 9.000 | 9.220 | 8.730 | 8.900 | 1,090,763 | -0.28(-3.05%) |
Apr 09, 2024 | 9.300 | 9.512 | 8.970 | 9.180 | 876,724 | -0.01(-0.11%) |
Apr 08, 2024 | 9.390 | 9.510 | 9.040 | 9.190 | 1,455,278 | +0.02(+0.22%) |
Apr 05, 2024 | 8.620 | 9.190 | 8.620 | 9.170 | 1,260,965 | +0.54(+6.26%) |
Apr 04, 2024 | 8.880 | 8.880 | 8.630 | 8.630 | 842,030 | -0.14(-1.60%) |
Apr 03, 2024 | 8.080 | 8.841 | 8.080 | 8.770 | 1,160,598 | +0.69(+8.54%) |
Apr 02, 2024 | 8.370 | 8.420 | 8.020 | 8.080 | 666,053 | -0.35(-4.15%) |
Apr 01, 2024 | 8.480 | 8.600 | 8.350 | 8.430 | 469,827 | -0.05(-0.59%) |
Mar 28, 2024 | 8.500 | 8.450 | 8.440 | 8.480 | 949,357 | -0.02(-0.24%) |
Mar 27, 2024 | 8.370 | 8.510 | 8.210 | 8.500 | 616,770 | +0.18(+2.16%) |
Mar 26, 2024 | 8.610 | 8.670 | 8.190 | 8.320 | 877,632 | -0.15(-1.77%) |
Mar 25, 2024 | 8.550 | 8.940 | 8.380 | 8.470 | 1,412,021 | +0.00(+0.00%) |
Mar 22, 2024 | 8.450 | 8.595 | 8.226 | 8.470 | 1,295,591 | +0.14(+1.68%) |
Mar 21, 2024 | 8.300 | 8.510 | 7.940 | 8.330 | 1,489,509 | +0.14(+1.71%) |
Mar 20, 2024 | 7.930 | 8.290 | 7.830 | 8.190 | 1,273,357 | +0.26(+3.28%) |
Mar 19, 2024 | 8.050 | 8.215 | 7.760 | 7.930 | 1,021,742 | -0.12(-1.49%) |
Mar 18, 2024 | 7.840 | 8.050 | 7.690 | 8.050 | 810,297 | +0.21(+2.68%) |
Mar 15, 2024 | 7.470 | 7.865 | 7.420 | 7.840 | 839,573 | +0.27(+3.57%) |
Mar 14, 2024 | 7.970 | 7.970 | 7.469 | 7.570 | 1,207,699 | -0.26(-3.32%) |
Mar 13, 2024 | 7.260 | 7.860 | 7.260 | 7.830 | 1,210,258 | +0.52(+7.11%) |
Mar 12, 2024 | 7.060 | 7.475 | 6.980 | 7.310 | 1,582,634 | +0.31(+4.43%) |
Mar 11, 2024 | 7.370 | 7.490 | 6.830 | 7.000 | 1,378,479 | -0.37(-5.02%) |
Mar 08, 2024 | 7.460 | 7.540 | 7.150 | 7.370 | 1,200,648 | -0.18(-2.38%) |
Mar 07, 2024 | 7.330 | 7.700 | 7.260 | 7.550 | 2,397,574 | +0.30(+4.14%) |
Mar 06, 2024 | 6.670 | 7.380 | 6.580 | 7.250 | 3,688,720 | +0.84(+13.10%) |
Mar 05, 2024 | 6.510 | 6.970 | 6.350 | 6.410 | 1,020,548 | -0.13(-1.99%) |
Mar 04, 2024 | 6.710 | 6.910 | 6.510 | 6.540 | 1,028,245 | +0.18(+2.83%) |
Mar 01, 2024 | 6.420 | 6.460 | 6.190 | 6.360 | 540,527 | +0.02(+0.32%) |
Feb 29, 2024 | 6.250 | 6.530 | 6.180 | 6.340 | 945,210 | +0.21(+3.43%) |
Feb 28, 2024 | 6.060 | 6.230 | 6.040 | 6.130 | 434,496 | +0.01(+0.16%) |
Feb 27, 2024 | 6.330 | 6.530 | 6.100 | 6.120 | 897,363 | -0.21(-3.32%) |
Feb 26, 2024 | 6.270 | 6.510 | 6.190 | 6.330 | 722,771 | +0.14(+2.26%) |
Feb 23, 2024 | 6.080 | 6.300 | 5.970 | 6.190 | 891,627 | +0.15(+2.48%) |
Feb 22, 2024 | 5.800 | 6.240 | 5.790 | 6.040 | 936,040 | +0.32(+5.59%) |
Feb 21, 2024 | 5.740 | 5.830 | 5.650 | 5.720 | 491,082 | -0.10(-1.72%) |
Feb 20, 2024 | 5.690 | 6.010 | 5.690 | 5.820 | 618,574 | +0.07(+1.22%) |
Feb 16, 2024 | 5.620 | 5.820 | 5.620 | 5.750 | 810,036 | +0.09(+1.59%) |
Feb 15, 2024 | 5.540 | 5.695 | 5.485 | 5.660 | 688,221 | +0.15(+2.72%) |
Feb 14, 2024 | 5.350 | 5.600 | 5.350 | 5.510 | 656,951 | +0.16(+2.99%) |
Feb 13, 2024 | 5.340 | 5.405 | 5.235 | 5.350 | 406,922 | -0.02(-0.37%) |
Feb 12, 2024 | 5.360 | 5.470 | 5.305 | 5.370 | 541,084 | -0.02(-0.37%) |
Feb 09, 2024 | 5.010 | 5.430 | 5.010 | 5.390 | 1,184,237 | +0.34(+6.73%) |
Feb 08, 2024 | 5.260 | 5.320 | 5.040 | 5.050 | 831,994 | -0.25(-4.72%) |
Feb 07, 2024 | 5.410 | 5.520 | 5.190 | 5.300 | 1,230,356 | -0.43(-7.50%) |
Feb 06, 2024 | 5.700 | 5.910 | 5.700 | 5.730 | 791,414 | +0.02(+0.35%) |
Feb 05, 2024 | 6.070 | 6.225 | 5.665 | 5.710 | 874,513 | -0.39(-6.39%) |
Feb 02, 2024 | 5.950 | 6.150 | 5.920 | 6.100 | 916,312 | +0.05(+0.83%) |