Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 9.360 | 9.420 | 8.950 | 9.050 | 504,031 | -0.21(-2.27%) |
May 09, 2024 | 9.760 | 9.760 | 8.870 | 9.260 | 589,326 | -0.51(-5.22%) |
May 08, 2024 | 9.690 | 9.800 | 9.600 | 9.770 | 280,145 | +0.04(+0.41%) |
May 07, 2024 | 9.810 | 9.870 | 9.575 | 9.730 | 259,873 | -0.05(-0.51%) |
May 06, 2024 | 9.610 | 9.840 | 9.600 | 9.780 | 421,891 | +0.21(+2.19%) |
May 03, 2024 | 9.670 | 9.670 | 9.465 | 9.570 | 255,937 | +0.05(+0.53%) |
May 02, 2024 | 9.580 | 9.590 | 9.480 | 9.520 | 237,455 | +0.01(+0.11%) |
May 01, 2024 | 9.390 | 9.680 | 9.380 | 9.510 | 261,604 | +0.20(+2.15%) |
Apr 30, 2024 | 9.420 | 9.425 | 9.310 | 9.310 | 317,529 | -0.19(-2.00%) |
Apr 29, 2024 | 9.500 | 9.640 | 9.470 | 9.500 | 254,941 | +0.08(+0.85%) |
Apr 26, 2024 | 9.440 | 9.540 | 9.330 | 9.420 | 219,291 | +0.00(+0.00%) |
Apr 25, 2024 | 9.140 | 9.420 | 9.120 | 9.420 | 327,594 | +0.12(+1.29%) |
Apr 24, 2024 | 9.350 | 9.370 | 9.230 | 9.300 | 256,905 | -0.05(-0.53%) |
Apr 23, 2024 | 9.270 | 9.450 | 9.230 | 9.350 | 552,040 | +0.12(+1.30%) |
Apr 22, 2024 | 9.270 | 9.365 | 9.215 | 9.230 | 239,902 | -0.01(-0.11%) |
Apr 19, 2024 | 9.070 | 9.240 | 9.070 | 9.240 | 212,938 | +0.13(+1.43%) |
Apr 18, 2024 | 9.330 | 9.330 | 9.010 | 9.110 | 253,228 | -0.19(-2.04%) |
Apr 17, 2024 | 9.370 | 9.470 | 9.300 | 9.300 | 226,346 | +0.03(+0.32%) |
Apr 16, 2024 | 9.120 | 9.310 | 9.040 | 9.270 | 368,562 | +0.11(+1.20%) |
Apr 15, 2024 | 9.560 | 9.560 | 9.040 | 9.160 | 367,145 | -0.41(-4.28%) |
Apr 12, 2024 | 9.440 | 9.580 | 9.320 | 9.570 | 269,388 | +0.04(+0.42%) |
Apr 11, 2024 | 9.590 | 9.655 | 9.490 | 9.530 | 209,046 | -0.03(-0.31%) |
Apr 10, 2024 | 9.470 | 9.590 | 9.390 | 9.560 | 338,760 | -0.10(-1.04%) |
Apr 09, 2024 | 9.670 | 9.760 | 9.640 | 9.660 | 304,465 | +0.06(+0.63%) |
Apr 08, 2024 | 9.440 | 9.660 | 9.440 | 9.600 | 293,088 | +0.20(+2.13%) |
Apr 05, 2024 | 9.200 | 9.435 | 9.200 | 9.400 | 324,644 | +0.20(+2.17%) |
Apr 04, 2024 | 9.440 | 9.560 | 9.200 | 9.200 | 360,194 | -0.12(-1.29%) |
Apr 03, 2024 | 9.130 | 9.330 | 9.120 | 9.320 | 279,586 | +0.12(+1.30%) |
Apr 02, 2024 | 9.150 | 9.220 | 9.020 | 9.200 | 206,211 | -0.04(-0.43%) |
Apr 01, 2024 | 9.320 | 9.320 | 9.040 | 9.240 | 263,971 | -0.01(-0.11%) |
Mar 28, 2024 | 9.240 | 9.350 | 9.190 | 9.250 | 336,283 | +0.02(+0.22%) |
Mar 27, 2024 | 9.180 | 9.260 | 9.100 | 9.230 | 231,570 | +0.13(+1.43%) |
Mar 26, 2024 | 9.200 | 9.269 | 9.010 | 9.100 | 320,742 | -0.05(-0.55%) |
Mar 25, 2024 | 9.210 | 9.315 | 9.110 | 9.150 | 543,709 | -0.08(-0.87%) |
Mar 22, 2024 | 9.280 | 9.370 | 9.120 | 9.230 | 288,242 | -0.05(-0.54%) |
Mar 21, 2024 | 9.230 | 9.430 | 9.210 | 9.280 | 623,253 | +0.09(+0.98%) |
Mar 20, 2024 | 9.330 | 9.330 | 8.915 | 9.190 | 571,405 | +0.01(+0.11%) |
Mar 19, 2024 | 9.100 | 9.250 | 8.940 | 9.180 | 556,957 | +0.09(+0.99%) |
Mar 18, 2024 | 9.340 | 9.370 | 9.040 | 9.090 | 563,135 | -0.21(-2.26%) |
Mar 15, 2024 | 9.160 | 9.410 | 9.160 | 9.300 | 899,172 | +0.04(+0.43%) |
Mar 14, 2024 | 8.920 | 9.280 | 8.580 | 9.260 | 1,083,489 | -0.06(-0.64%) |
Mar 13, 2024 | 9.290 | 9.640 | 9.100 | 9.320 | 1,740,742 | -0.04(-0.43%) |
Mar 12, 2024 | 8.550 | 9.400 | 8.120 | 9.360 | 970,243 | +0.84(+9.86%) |
Mar 11, 2024 | 8.290 | 8.570 | 8.260 | 8.520 | 790,047 | +0.22(+2.65%) |
Mar 08, 2024 | 8.410 | 8.570 | 8.300 | 8.300 | 489,397 | -0.03(-0.36%) |
Mar 07, 2024 | 8.220 | 8.370 | 8.220 | 8.330 | 396,629 | +0.16(+1.96%) |
Mar 06, 2024 | 8.450 | 8.470 | 8.130 | 8.170 | 541,662 | -0.18(-2.16%) |
Mar 05, 2024 | 8.480 | 8.585 | 8.300 | 8.350 | 583,634 | -0.25(-2.91%) |
Mar 04, 2024 | 8.700 | 8.790 | 8.550 | 8.600 | 482,998 | -0.07(-0.81%) |