Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.730 | 8.930 | 8.630 | 8.650 | 1,505,093 | -0.23(-2.59%) |
Apr 29, 2024 | 8.880 | 9.110 | 8.710 | 8.880 | 1,670,966 | +0.07(+0.79%) |
Apr 26, 2024 | 8.800 | 9.095 | 8.677 | 8.810 | 914,444 | -0.07(-0.79%) |
Apr 25, 2024 | 9.120 | 9.160 | 8.760 | 8.880 | 1,149,870 | -0.32(-3.48%) |
Apr 24, 2024 | 9.170 | 9.270 | 9.000 | 9.200 | 1,083,456 | -0.04(-0.43%) |
Apr 23, 2024 | 9.080 | 9.405 | 9.060 | 9.240 | 1,245,390 | +0.15(+1.65%) |
Apr 22, 2024 | 8.890 | 9.220 | 8.865 | 9.090 | 2,794,006 | +0.25(+2.83%) |
Apr 19, 2024 | 8.550 | 8.930 | 8.550 | 8.840 | 1,495,018 | +0.25(+2.91%) |
Apr 18, 2024 | 8.240 | 8.700 | 8.240 | 8.590 | 2,836,948 | +0.36(+4.37%) |
Apr 17, 2024 | 8.320 | 8.405 | 8.200 | 8.230 | 3,378,679 | +0.02(+0.24%) |
Apr 16, 2024 | 8.250 | 8.270 | 8.005 | 8.210 | 1,487,272 | -0.09(-1.08%) |
Apr 15, 2024 | 8.090 | 8.430 | 8.090 | 8.300 | 1,547,764 | +0.20(+2.47%) |
Apr 12, 2024 | 8.210 | 8.310 | 8.025 | 8.100 | 1,704,752 | -0.20(-2.41%) |
Apr 11, 2024 | 8.690 | 8.830 | 8.285 | 8.300 | 2,375,610 | -0.30(-3.49%) |
Apr 10, 2024 | 8.550 | 8.620 | 8.165 | 8.600 | 3,224,656 | -0.25(-2.82%) |
Apr 09, 2024 | 8.070 | 8.850 | 7.950 | 8.850 | 2,938,437 | +0.76(+9.39%) |
Apr 08, 2024 | 7.900 | 8.270 | 7.870 | 8.090 | 2,559,145 | +0.23(+2.93%) |
Apr 05, 2024 | 7.610 | 7.935 | 7.130 | 7.860 | 5,711,382 | +0.21(+2.75%) |
Apr 04, 2024 | 8.190 | 8.520 | 7.465 | 7.650 | 6,734,423 | -0.49(-6.02%) |
Apr 03, 2024 | 8.220 | 8.580 | 8.005 | 8.140 | 4,966,977 | -0.21(-2.51%) |
Apr 02, 2024 | 9.050 | 9.095 | 8.175 | 8.350 | 3,733,524 | -0.76(-8.34%) |
Apr 01, 2024 | 10.18 | 10.34 | 9.100 | 9.110 | 4,262,668 | -0.94(-9.35%) |
Mar 28, 2024 | 9.760 | 10.08 | 10.06 | 10.05 | 2,329,318 | +0.58(+6.12%) |
Mar 27, 2024 | 9.400 | 9.540 | 9.365 | 9.470 | 1,358,580 | +0.18(+1.94%) |
Mar 26, 2024 | 9.400 | 9.537 | 9.255 | 9.290 | 861,999 | -0.04(-0.43%) |
Mar 25, 2024 | 9.210 | 9.675 | 9.180 | 9.330 | 1,941,600 | +0.27(+2.98%) |
Mar 22, 2024 | 9.100 | 9.530 | 9.000 | 9.060 | 1,630,672 | -0.05(-0.55%) |
Mar 21, 2024 | 8.700 | 9.225 | 8.700 | 9.110 | 1,858,725 | +0.21(+2.36%) |
Mar 20, 2024 | 8.940 | 9.280 | 8.640 | 8.900 | 2,702,152 | +0.20(+2.30%) |
Mar 19, 2024 | 8.910 | 9.190 | 8.690 | 8.700 | 2,427,630 | -0.28(-3.12%) |
Mar 18, 2024 | 8.960 | 9.390 | 8.770 | 8.980 | 2,558,991 | +0.02(+0.22%) |
Mar 15, 2024 | 8.900 | 9.250 | 8.795 | 8.960 | 3,050,330 | -0.06(-0.67%) |
Mar 14, 2024 | 9.360 | 9.410 | 8.840 | 9.020 | 2,526,310 | -0.33(-3.53%) |
Mar 13, 2024 | 9.070 | 9.630 | 9.070 | 9.350 | 1,190,284 | +0.45(+5.06%) |
Mar 12, 2024 | 9.570 | 9.650 | 8.820 | 8.900 | 1,542,707 | -0.71(-7.39%) |
Mar 11, 2024 | 9.090 | 9.805 | 9.090 | 9.610 | 1,763,166 | +0.41(+4.46%) |
Mar 08, 2024 | 8.720 | 9.230 | 8.690 | 9.200 | 1,469,089 | +0.58(+6.73%) |
Mar 07, 2024 | 8.310 | 8.690 | 8.310 | 8.620 | 1,007,508 | +0.31(+3.73%) |
Mar 06, 2024 | 8.490 | 8.534 | 8.210 | 8.310 | 1,380,885 | -0.13(-1.54%) |
Mar 05, 2024 | 8.350 | 8.570 | 8.280 | 8.440 | 1,525,841 | +0.03(+0.36%) |
Mar 04, 2024 | 8.710 | 8.780 | 8.380 | 8.410 | 1,266,720 | -0.34(-3.89%) |
Mar 01, 2024 | 8.840 | 8.840 | 8.585 | 8.750 | 1,727,410 | -0.08(-0.91%) |
Feb 29, 2024 | 8.750 | 9.030 | 8.750 | 8.830 | 1,692,274 | +0.14(+1.61%) |
Feb 28, 2024 | 8.600 | 8.795 | 8.600 | 8.690 | 1,130,251 | -0.07(-0.80%) |
Feb 27, 2024 | 8.800 | 8.925 | 8.605 | 8.760 | 1,147,495 | +0.07(+0.81%) |
Feb 26, 2024 | 8.730 | 8.950 | 8.492 | 8.690 | 1,465,734 | +0.02(+0.23%) |
Feb 23, 2024 | 8.490 | 8.800 | 8.490 | 8.670 | 1,895,203 | +0.17(+2.00%) |
Feb 22, 2024 | 8.530 | 8.745 | 8.350 | 8.500 | 2,319,326 | +0.12(+1.43%) |
Feb 21, 2024 | 8.210 | 8.390 | 8.100 | 8.380 | 2,980,254 | +0.12(+1.45%) |
Feb 20, 2024 | 8.130 | 8.650 | 7.990 | 8.260 | 6,007,468 | +0.19(+2.35%) |
Feb 16, 2024 | 8.070 | 8.320 | 7.820 | 8.070 | 7,181,038 | +0.04(+0.50%) |
Feb 15, 2024 | 9.050 | 9.150 | 6.680 | 8.030 | 22,314,166 | -3.72(-31.66%) |
Feb 14, 2024 | 11.94 | 12.09 | 11.56 | 11.75 | 1,811,430 | -0.05(-0.42%) |
Feb 13, 2024 | 12.20 | 12.41 | 11.67 | 11.80 | 1,978,822 | -0.79(-6.27%) |
Feb 12, 2024 | 12.18 | 12.69 | 12.18 | 12.59 | 1,598,052 | +0.52(+4.31%) |
Feb 09, 2024 | 12.40 | 12.62 | 11.95 | 12.07 | 1,361,336 | -0.29(-2.35%) |
Feb 08, 2024 | 12.11 | 12.81 | 11.90 | 12.36 | 3,639,451 | +0.73(+6.28%) |
Feb 07, 2024 | 11.63 | 11.74 | 11.39 | 11.63 | 884,564 | +0.09(+0.78%) |
Feb 06, 2024 | 11.23 | 11.58 | 10.94 | 11.54 | 1,039,446 | +0.25(+2.21%) |
Feb 05, 2024 | 11.89 | 12.03 | 11.28 | 11.29 | 1,413,779 | -0.49(-4.16%) |
Feb 02, 2024 | 12.15 | 12.17 | 11.55 | 11.78 | 1,669,044 | -0.67(-5.38%) |