Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.997 | 9.042 | 8.868 | 8.868 | 2,745,298 | -0.20(-2.20%) |
Apr 29, 2024 | 9.067 | 9.137 | 8.968 | 9.067 | 2,779,903 | +0.05(+0.55%) |
Apr 26, 2024 | 9.047 | 9.177 | 9.017 | 9.017 | 1,340,399 | -0.03(-0.33%) |
Apr 25, 2024 | 9.087 | 9.117 | 9.007 | 9.047 | 2,082,483 | -0.14(-1.52%) |
Apr 24, 2024 | 9.087 | 9.227 | 9.062 | 9.187 | 2,768,665 | +0.07(+0.77%) |
Apr 23, 2024 | 8.898 | 9.127 | 8.858 | 9.117 | 2,632,748 | +0.20(+2.23%) |
Apr 22, 2024 | 8.848 | 8.928 | 8.783 | 8.918 | 1,894,756 | +0.12(+1.36%) |
Apr 19, 2024 | 8.728 | 8.853 | 8.698 | 8.798 | 1,995,466 | +0.05(+0.57%) |
Apr 18, 2024 | 8.768 | 8.878 | 8.664 | 8.748 | 2,511,816 | +0.00(+0.00%) |
Apr 17, 2024 | 8.997 | 9.037 | 8.708 | 8.748 | 5,054,812 | -0.21(-2.34%) |
Apr 16, 2024 | 9.207 | 9.207 | 8.958 | 8.958 | 3,236,528 | -0.32(-3.44%) |
Apr 15, 2024 | 9.296 | 9.446 | 9.207 | 9.276 | 5,955,495 | +0.03(+0.32%) |
Apr 12, 2024 | 9.316 | 9.386 | 9.207 | 9.246 | 1,155,157 | -0.18(-1.90%) |
Apr 11, 2024 | 9.326 | 9.461 | 9.256 | 9.426 | 1,235,036 | +0.12(+1.28%) |
Apr 10, 2024 | 9.366 | 9.461 | 9.237 | 9.306 | 1,446,663 | -0.29(-3.01%) |
Apr 09, 2024 | 9.496 | 9.630 | 9.396 | 9.595 | 1,140,508 | +0.13(+1.37%) |
Apr 08, 2024 | 9.396 | 9.535 | 9.361 | 9.466 | 1,165,195 | +0.06(+0.64%) |
Apr 05, 2024 | 9.326 | 9.431 | 9.306 | 9.406 | 922,280 | +0.09(+0.96%) |
Apr 04, 2024 | 9.516 | 9.535 | 9.246 | 9.316 | 1,250,524 | -0.08(-0.85%) |
Apr 03, 2024 | 9.296 | 9.396 | 9.261 | 9.396 | 995,354 | +0.02(+0.21%) |
Apr 02, 2024 | 9.366 | 9.451 | 9.296 | 9.376 | 1,481,395 | -0.13(-1.36%) |
Apr 01, 2024 | 9.605 | 9.605 | 9.426 | 9.506 | 836,273 | -0.07(-0.73%) |
Mar 28, 2024 | 9.635 | 9.650 | 9.555 | 9.575 | 921,699 | -0.01(-0.10%) |
Mar 27, 2024 | 9.466 | 9.595 | 9.406 | 9.585 | 1,570,364 | +0.24(+2.56%) |
Mar 26, 2024 | 9.495 | 9.505 | 9.336 | 9.346 | 1,092,298 | -0.10(-1.05%) |
Mar 25, 2024 | 9.585 | 9.585 | 9.445 | 9.445 | 1,169,057 | -0.07(-0.73%) |
Mar 22, 2024 | 9.753 | 9.768 | 9.485 | 9.515 | 1,906,858 | -0.22(-2.24%) |
Mar 21, 2024 | 9.555 | 9.763 | 9.515 | 9.733 | 2,392,617 | +0.24(+2.51%) |
Mar 20, 2024 | 9.316 | 9.530 | 9.316 | 9.495 | 1,535,935 | +0.11(+1.16%) |
Mar 19, 2024 | 9.306 | 9.436 | 9.306 | 9.386 | 1,320,838 | +0.04(+0.43%) |
Mar 18, 2024 | 9.316 | 9.416 | 9.267 | 9.346 | 985,812 | +0.03(+0.32%) |
Mar 15, 2024 | 9.257 | 9.391 | 9.197 | 9.316 | 2,754,197 | +0.00(+0.00%) |
Mar 14, 2024 | 9.287 | 9.381 | 9.207 | 9.316 | 1,063,623 | -0.04(-0.42%) |
Mar 13, 2024 | 9.455 | 9.530 | 9.326 | 9.356 | 800,122 | -0.13(-1.36%) |
Mar 12, 2024 | 9.465 | 9.624 | 9.465 | 9.485 | 739,849 | -0.02(-0.21%) |
Mar 11, 2024 | 9.555 | 9.589 | 9.406 | 9.505 | 885,953 | -0.08(-0.83%) |
Mar 08, 2024 | 9.515 | 9.614 | 9.445 | 9.585 | 1,234,339 | +0.16(+1.69%) |
Mar 07, 2024 | 9.545 | 9.565 | 9.371 | 9.426 | 962,865 | -0.04(-0.42%) |
Mar 06, 2024 | 9.495 | 9.798 | 9.465 | 9.465 | 2,204,939 | +0.06(+0.63%) |
Mar 05, 2024 | 9.445 | 9.550 | 9.396 | 9.406 | 1,308,568 | -0.06(-0.63%) |
Mar 04, 2024 | 9.445 | 9.505 | 9.396 | 9.465 | 1,022,904 | -0.01(-0.10%) |
Mar 01, 2024 | 9.356 | 9.495 | 9.292 | 9.475 | 1,433,359 | +0.14(+1.49%) |
Feb 29, 2024 | 9.436 | 9.465 | 9.247 | 9.336 | 2,794,089 | +0.03(+0.32%) |
Feb 28, 2024 | 9.028 | 9.416 | 9.028 | 9.306 | 2,057,441 | +0.19(+2.07%) |
Feb 27, 2024 | 9.108 | 9.187 | 9.068 | 9.118 | 1,283,575 | +0.07(+0.77%) |
Feb 26, 2024 | 9.177 | 9.212 | 9.038 | 9.048 | 1,607,972 | -0.22(-2.36%) |
Feb 23, 2024 | 9.485 | 9.922 | 9.177 | 9.267 | 2,939,769 | -0.02(-0.21%) |
Feb 22, 2024 | 9.167 | 9.336 | 9.058 | 9.287 | 2,516,194 | +0.07(+0.75%) |
Feb 21, 2024 | 9.167 | 9.277 | 9.157 | 9.217 | 1,948,988 | +0.05(+0.54%) |
Feb 20, 2024 | 9.008 | 9.187 | 8.939 | 9.167 | 1,197,775 | +0.04(+0.44%) |
Feb 16, 2024 | 9.098 | 9.187 | 9.028 | 9.128 | 1,954,401 | -0.11(-1.18%) |
Feb 15, 2024 | 9.118 | 9.257 | 9.118 | 9.237 | 1,957,988 | +0.22(+2.42%) |
Feb 14, 2024 | 8.939 | 9.108 | 8.869 | 9.018 | 1,255,516 | +0.15(+1.68%) |
Feb 13, 2024 | 8.919 | 9.008 | 8.770 | 8.869 | 1,675,884 | -0.38(-4.08%) |
Feb 12, 2024 | 9.197 | 9.296 | 9.180 | 9.247 | 980,040 | +0.08(+0.87%) |
Feb 09, 2024 | 9.207 | 9.207 | 9.058 | 9.167 | 1,369,548 | -0.04(-0.43%) |
Feb 08, 2024 | 9.018 | 9.207 | 9.013 | 9.207 | 1,098,995 | +0.15(+1.64%) |
Feb 07, 2024 | 9.148 | 9.167 | 9.023 | 9.058 | 1,108,604 | -0.08(-0.87%) |
Feb 06, 2024 | 9.068 | 9.217 | 9.048 | 9.138 | 883,450 | +0.03(+0.33%) |
Feb 05, 2024 | 9.028 | 9.182 | 8.969 | 9.108 | 942,719 | -0.08(-0.86%) |
Feb 02, 2024 | 9.128 | 9.242 | 9.028 | 9.187 | 1,317,198 | -0.05(-0.54%) |