Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.840 | 9.900 | 9.710 | 9.790 | 182,178 | -0.13(-1.31%) |
Apr 29, 2024 | 9.910 | 10.02 | 9.800 | 9.920 | 195,910 | +0.03(+0.30%) |
Apr 26, 2024 | 9.600 | 10.04 | 9.600 | 9.890 | 232,652 | +0.33(+3.45%) |
Apr 25, 2024 | 9.530 | 9.610 | 9.430 | 9.560 | 200,330 | -0.07(-0.73%) |
Apr 24, 2024 | 9.760 | 9.760 | 9.460 | 9.630 | 212,687 | -0.16(-1.63%) |
Apr 23, 2024 | 9.760 | 9.900 | 9.580 | 9.790 | 236,776 | +0.11(+1.14%) |
Apr 22, 2024 | 9.740 | 9.820 | 9.560 | 9.680 | 244,239 | -0.10(-1.02%) |
Apr 19, 2024 | 10.05 | 10.12 | 9.690 | 9.780 | 195,425 | -0.28(-2.78%) |
Apr 18, 2024 | 9.740 | 10.11 | 9.690 | 10.06 | 398,904 | +0.30(+3.07%) |
Apr 17, 2024 | 10.02 | 10.04 | 9.690 | 9.760 | 215,377 | -0.16(-1.61%) |
Apr 16, 2024 | 9.810 | 10.01 | 9.370 | 9.920 | 325,379 | -0.11(-1.10%) |
Apr 15, 2024 | 10.29 | 10.29 | 9.930 | 10.03 | 279,996 | -0.21(-2.05%) |
Apr 12, 2024 | 10.56 | 10.59 | 10.17 | 10.24 | 193,386 | -0.48(-4.48%) |
Apr 11, 2024 | 10.53 | 10.74 | 10.36 | 10.72 | 211,897 | +0.19(+1.80%) |
Apr 10, 2024 | 10.60 | 10.67 | 10.43 | 10.53 | 225,137 | -0.31(-2.86%) |
Apr 09, 2024 | 10.69 | 10.84 | 10.55 | 10.84 | 353,630 | +0.14(+1.31%) |
Apr 08, 2024 | 10.46 | 10.84 | 10.35 | 10.70 | 324,632 | +0.28(+2.69%) |
Apr 05, 2024 | 10.59 | 10.63 | 10.28 | 10.42 | 336,043 | -0.21(-1.98%) |
Apr 04, 2024 | 10.98 | 11.13 | 10.56 | 10.63 | 526,798 | +0.11(+1.05%) |
Apr 03, 2024 | 10.47 | 10.99 | 10.36 | 10.52 | 624,523 | +0.05(+0.48%) |
Apr 02, 2024 | 10.35 | 10.55 | 10.19 | 10.47 | 278,431 | +0.24(+2.35%) |
Apr 01, 2024 | 10.16 | 10.23 | 10.03 | 10.23 | 174,812 | +0.10(+0.99%) |
Mar 28, 2024 | 9.980 | 10.14 | 9.660 | 10.13 | 528,772 | +0.37(+3.79%) |
Mar 27, 2024 | 9.900 | 9.900 | 9.690 | 9.760 | 293,281 | -0.14(-1.41%) |
Mar 26, 2024 | 10.20 | 10.24 | 9.870 | 9.900 | 208,927 | -0.23(-2.27%) |
Mar 25, 2024 | 10.37 | 10.37 | 10.11 | 10.13 | 247,569 | -0.25(-2.41%) |
Mar 22, 2024 | 10.19 | 10.39 | 10.11 | 10.38 | 408,618 | +0.19(+1.86%) |
Mar 21, 2024 | 10.60 | 10.69 | 9.930 | 10.19 | 747,492 | -0.38(-3.60%) |
Mar 20, 2024 | 10.24 | 10.58 | 10.24 | 10.57 | 398,368 | +0.26(+2.52%) |
Mar 19, 2024 | 10.07 | 10.31 | 9.970 | 10.31 | 411,585 | +0.19(+1.88%) |
Mar 18, 2024 | 10.00 | 10.22 | 9.850 | 10.12 | 512,511 | +0.13(+1.30%) |
Mar 15, 2024 | 9.750 | 10.13 | 9.700 | 9.990 | 549,324 | +0.12(+1.22%) |
Mar 14, 2024 | 10.22 | 10.54 | 9.550 | 9.870 | 886,508 | -0.36(-3.52%) |
Mar 13, 2024 | 9.970 | 10.34 | 9.920 | 10.23 | 935,789 | +0.23(+2.30%) |
Mar 12, 2024 | 9.480 | 10.12 | 9.210 | 10.00 | 2,195,745 | +0.52(+5.49%) |
Mar 11, 2024 | 9.230 | 9.560 | 9.200 | 9.480 | 655,500 | +0.13(+1.39%) |
Mar 08, 2024 | 9.330 | 9.670 | 9.050 | 9.350 | 1,352,025 | +0.64(+7.35%) |
Mar 07, 2024 | 8.350 | 8.780 | 8.240 | 8.710 | 1,326,717 | +0.46(+5.58%) |
Mar 06, 2024 | 8.250 | 8.415 | 7.970 | 8.250 | 571,753 | +0.09(+1.10%) |
Mar 05, 2024 | 8.340 | 8.500 | 8.100 | 8.160 | 762,380 | -0.17(-2.04%) |
Mar 04, 2024 | 8.110 | 8.350 | 7.930 | 8.330 | 589,845 | +0.24(+2.97%) |
Mar 01, 2024 | 8.300 | 8.380 | 8.010 | 8.090 | 463,346 | -0.19(-2.29%) |
Feb 29, 2024 | 8.380 | 8.480 | 8.200 | 8.280 | 436,985 | +0.01(+0.12%) |
Feb 28, 2024 | 8.490 | 8.580 | 8.270 | 8.270 | 260,108 | -0.28(-3.27%) |
Feb 27, 2024 | 8.540 | 8.630 | 8.450 | 8.550 | 370,515 | +0.05(+0.59%) |
Feb 26, 2024 | 8.550 | 8.660 | 8.480 | 8.500 | 201,395 | -0.08(-0.93%) |
Feb 23, 2024 | 8.450 | 8.660 | 8.385 | 8.580 | 143,440 | +0.11(+1.30%) |
Feb 22, 2024 | 8.410 | 8.515 | 8.330 | 8.470 | 138,299 | +0.06(+0.71%) |
Feb 21, 2024 | 8.470 | 8.470 | 8.352 | 8.410 | 185,130 | -0.06(-0.71%) |
Feb 20, 2024 | 8.410 | 8.580 | 8.350 | 8.470 | 227,667 | -0.06(-0.70%) |
Feb 16, 2024 | 8.380 | 8.540 | 8.340 | 8.530 | 175,332 | +0.05(+0.59%) |
Feb 15, 2024 | 8.150 | 8.490 | 8.118 | 8.480 | 259,290 | +0.42(+5.21%) |
Feb 14, 2024 | 8.240 | 8.369 | 7.990 | 8.060 | 240,603 | -0.09(-1.10%) |
Feb 13, 2024 | 8.350 | 8.469 | 8.120 | 8.150 | 347,825 | -0.50(-5.78%) |
Feb 12, 2024 | 8.230 | 8.710 | 8.220 | 8.650 | 432,549 | +0.42(+5.10%) |
Feb 09, 2024 | 8.250 | 8.370 | 8.210 | 8.230 | 216,565 | +0.02(+0.24%) |
Feb 08, 2024 | 8.160 | 8.370 | 8.060 | 8.210 | 255,165 | -0.04(-0.48%) |
Feb 07, 2024 | 8.510 | 8.520 | 8.250 | 8.250 | 223,573 | -0.22(-2.60%) |
Feb 06, 2024 | 8.620 | 8.640 | 8.430 | 8.470 | 220,691 | -0.18(-2.08%) |
Feb 05, 2024 | 8.500 | 8.693 | 8.420 | 8.650 | 443,500 | +0.03(+0.35%) |
Feb 02, 2024 | 8.680 | 8.700 | 8.530 | 8.620 | 174,947 | -0.10(-1.15%) |