Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 9.370 | 9.430 | 9.180 | 9.220 | 510,758 | -0.16(-1.71%) |
May 08, 2024 | 9.160 | 9.460 | 9.160 | 9.380 | 829,548 | +0.18(+1.96%) |
May 07, 2024 | 9.430 | 9.730 | 9.170 | 9.200 | 1,533,806 | -0.20(-2.13%) |
May 06, 2024 | 9.300 | 9.460 | 9.270 | 9.400 | 831,051 | +0.17(+1.84%) |
May 03, 2024 | 9.111 | 9.231 | 9.026 | 9.231 | 1,130,092 | +0.19(+2.09%) |
May 02, 2024 | 8.991 | 9.091 | 8.852 | 9.041 | 988,220 | +0.12(+1.34%) |
May 01, 2024 | 8.852 | 9.021 | 8.782 | 8.922 | 1,355,756 | +0.05(+0.56%) |
Apr 30, 2024 | 8.862 | 9.010 | 8.782 | 8.872 | 1,085,597 | -0.02(-0.22%) |
Apr 29, 2024 | 8.622 | 8.936 | 8.553 | 8.892 | 1,477,091 | +0.27(+3.12%) |
Apr 26, 2024 | 8.892 | 8.902 | 7.935 | 8.622 | 1,932,714 | -0.12(-1.37%) |
Apr 25, 2024 | 8.732 | 8.802 | 8.642 | 8.742 | 1,202,418 | -0.08(-0.90%) |
Apr 24, 2024 | 8.922 | 8.941 | 8.802 | 8.822 | 818,816 | -0.12(-1.34%) |
Apr 23, 2024 | 8.922 | 8.961 | 8.782 | 8.941 | 760,568 | +0.02(+0.22%) |
Apr 22, 2024 | 8.732 | 8.951 | 8.672 | 8.922 | 1,484,888 | +0.22(+2.52%) |
Apr 19, 2024 | 8.742 | 8.842 | 8.692 | 8.702 | 901,002 | -0.04(-0.46%) |
Apr 18, 2024 | 8.692 | 8.792 | 8.613 | 8.742 | 1,118,311 | +0.09(+1.04%) |
Apr 17, 2024 | 8.822 | 8.832 | 8.652 | 8.652 | 1,293,243 | -0.10(-1.14%) |
Apr 16, 2024 | 8.862 | 8.862 | 8.732 | 8.752 | 995,654 | -0.14(-1.57%) |
Apr 15, 2024 | 9.081 | 9.081 | 8.857 | 8.892 | 991,920 | -0.13(-1.44%) |
Apr 12, 2024 | 9.121 | 9.196 | 9.021 | 9.021 | 956,338 | -0.07(-0.77%) |
Apr 11, 2024 | 9.201 | 9.201 | 9.041 | 9.091 | 1,061,530 | -0.06(-0.65%) |
Apr 10, 2024 | 9.141 | 9.340 | 9.041 | 9.151 | 1,388,287 | -0.10(-1.08%) |
Apr 09, 2024 | 9.540 | 9.540 | 9.191 | 9.250 | 1,654,361 | -0.24(-2.52%) |
Apr 08, 2024 | 9.569 | 9.589 | 9.370 | 9.490 | 1,363,494 | -0.08(-0.83%) |
Apr 05, 2024 | 9.500 | 9.624 | 9.410 | 9.569 | 1,299,435 | +0.08(+0.84%) |
Apr 04, 2024 | 9.639 | 9.659 | 9.425 | 9.490 | 1,525,056 | -0.12(-1.24%) |
Apr 03, 2024 | 9.290 | 9.619 | 9.191 | 9.609 | 2,263,615 | +0.60(+6.64%) |
Apr 02, 2024 | 8.991 | 9.096 | 8.897 | 9.011 | 1,651,575 | -0.04(-0.44%) |
Apr 01, 2024 | 9.231 | 9.231 | 8.981 | 9.051 | 1,992,529 | -0.11(-1.20%) |
Mar 28, 2024 | 8.941 | 9.201 | 8.941 | 9.161 | 1,597,661 | +0.26(+2.91%) |
Mar 27, 2024 | 8.503 | 8.912 | 8.373 | 8.902 | 1,754,741 | +0.09(+1.02%) |
Mar 26, 2024 | 8.762 | 8.892 | 8.727 | 8.812 | 1,202,018 | +0.07(+0.80%) |
Mar 25, 2024 | 8.792 | 8.812 | 8.732 | 8.742 | 564,587 | -0.05(-0.57%) |
Mar 22, 2024 | 8.991 | 8.991 | 8.722 | 8.792 | 948,632 | -0.20(-2.22%) |
Mar 21, 2024 | 9.061 | 9.061 | 8.882 | 8.991 | 1,511,898 | +0.11(+1.23%) |
Mar 20, 2024 | 8.922 | 9.011 | 8.762 | 8.882 | 1,257,865 | -0.04(-0.45%) |
Mar 19, 2024 | 8.812 | 9.001 | 8.752 | 8.922 | 900,156 | +0.07(+0.79%) |
Mar 18, 2024 | 8.902 | 9.141 | 8.802 | 8.852 | 1,419,079 | -0.05(-0.56%) |
Mar 15, 2024 | 8.523 | 8.927 | 8.523 | 8.902 | 2,710,372 | +0.32(+3.72%) |
Mar 14, 2024 | 8.503 | 8.613 | 8.428 | 8.583 | 1,198,253 | +0.05(+0.58%) |
Mar 13, 2024 | 8.493 | 8.533 | 8.423 | 8.533 | 785,079 | +0.03(+0.35%) |
Mar 12, 2024 | 8.463 | 8.538 | 8.348 | 8.503 | 845,112 | +0.02(+0.23%) |
Mar 11, 2024 | 8.353 | 8.493 | 8.313 | 8.483 | 835,444 | +0.09(+1.07%) |
Mar 08, 2024 | 8.294 | 8.458 | 8.274 | 8.393 | 943,105 | +0.15(+1.81%) |
Mar 07, 2024 | 8.274 | 8.294 | 8.164 | 8.244 | 1,051,780 | +0.01(+0.12%) |
Mar 06, 2024 | 8.174 | 8.313 | 8.024 | 8.234 | 1,501,277 | +0.27(+3.38%) |
Mar 05, 2024 | 8.014 | 8.054 | 7.915 | 7.965 | 852,653 | -0.05(-0.62%) |
Mar 04, 2024 | 8.014 | 8.054 | 7.975 | 8.014 | 925,156 | +0.00(+0.00%) |