Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 9.420 | 9.540 | 9.400 | 9.520 | 13,716,071 | +0.17(+1.82%) |
Apr 19, 2024 | 9.280 | 9.370 | 9.255 | 9.350 | 16,301,662 | +0.11(+1.19%) |
Apr 18, 2024 | 9.170 | 9.310 | 9.145 | 9.240 | 21,732,876 | +0.14(+1.54%) |
Apr 17, 2024 | 9.090 | 9.170 | 9.030 | 9.100 | 16,828,500 | +0.10(+1.11%) |
Apr 16, 2024 | 9.050 | 9.085 | 8.950 | 9.000 | 21,450,660 | -0.16(-1.75%) |
Apr 15, 2024 | 9.290 | 9.376 | 9.120 | 9.160 | 19,079,662 | -0.02(-0.22%) |
Apr 12, 2024 | 9.260 | 9.330 | 9.165 | 9.180 | 21,726,344 | -0.18(-1.92%) |
Apr 11, 2024 | 9.410 | 9.420 | 9.270 | 9.360 | 19,524,772 | -0.23(-2.40%) |
Apr 10, 2024 | 9.610 | 9.720 | 9.530 | 9.590 | 22,640,208 | -0.14(-1.44%) |
Apr 09, 2024 | 9.910 | 9.940 | 9.650 | 9.730 | 20,359,486 | -0.14(-1.42%) |
Apr 08, 2024 | 9.820 | 9.935 | 9.820 | 9.870 | 20,700,492 | +0.13(+1.33%) |
Apr 05, 2024 | 9.710 | 9.775 | 9.630 | 9.740 | 24,878,440 | +0.03(+0.31%) |
Apr 04, 2024 | 9.950 | 9.980 | 9.700 | 9.710 | 25,787,236 | +0.06(+0.62%) |
Apr 03, 2024 | 9.470 | 9.700 | 9.470 | 9.650 | 19,425,064 | +0.23(+2.44%) |
Apr 02, 2024 | 9.390 | 9.450 | 9.350 | 9.420 | 25,557,684 | +0.13(+1.40%) |
Apr 01, 2024 | 9.430 | 9.480 | 9.250 | 9.290 | 17,423,644 | -0.16(-1.69%) |
Mar 28, 2024 | 9.460 | 9.435 | 9.435 | 9.450 | 22,363,472 | +0.03(+0.32%) |
Mar 27, 2024 | 9.280 | 9.420 | 9.280 | 9.420 | 17,262,168 | +0.17(+1.84%) |
Mar 26, 2024 | 9.300 | 9.330 | 9.234 | 9.250 | 10,277,055 | -0.01(-0.11%) |
Mar 25, 2024 | 9.230 | 9.340 | 9.230 | 9.260 | 12,399,574 | +0.01(+0.11%) |
Mar 22, 2024 | 9.340 | 9.376 | 9.230 | 9.250 | 13,656,616 | -0.11(-1.18%) |
Mar 21, 2024 | 9.340 | 9.480 | 9.330 | 9.360 | 20,584,282 | +0.09(+0.97%) |
Mar 20, 2024 | 9.020 | 9.270 | 9.005 | 9.270 | 15,852,023 | +0.27(+3.00%) |
Mar 19, 2024 | 9.010 | 9.080 | 8.990 | 9.000 | 12,131,709 | -0.08(-0.88%) |
Mar 18, 2024 | 9.120 | 9.140 | 9.070 | 9.080 | 11,783,917 | -0.06(-0.66%) |
Mar 15, 2024 | 9.120 | 9.230 | 9.110 | 9.140 | 17,230,532 | +0.16(+1.78%) |
Mar 14, 2024 | 9.170 | 9.200 | 8.940 | 8.980 | 19,341,512 | -0.19(-2.07%) |
Mar 13, 2024 | 9.130 | 9.250 | 9.123 | 9.170 | 14,901,842 | -0.05(-0.54%) |
Mar 12, 2024 | 9.180 | 9.250 | 9.120 | 9.220 | 14,961,112 | +0.11(+1.21%) |
Mar 11, 2024 | 9.020 | 9.110 | 9.010 | 9.110 | 14,785,333 | +0.14(+1.56%) |
Mar 08, 2024 | 9.030 | 9.085 | 8.930 | 8.970 | 15,872,299 | -0.05(-0.55%) |
Mar 07, 2024 | 8.900 | 9.020 | 8.890 | 9.020 | 14,487,589 | +0.16(+1.81%) |
Mar 06, 2024 | 8.870 | 8.880 | 8.775 | 8.860 | 18,884,618 | +0.14(+1.61%) |
Mar 05, 2024 | 8.640 | 8.810 | 8.630 | 8.720 | 16,261,432 | +0.01(+0.11%) |
Mar 04, 2024 | 8.670 | 8.780 | 8.670 | 8.710 | 13,841,222 | +0.05(+0.58%) |
Mar 01, 2024 | 8.680 | 8.710 | 8.570 | 8.660 | 15,270,001 | +0.16(+1.88%) |
Feb 29, 2024 | 8.520 | 8.550 | 8.370 | 8.500 | 15,294,798 | +0.14(+1.65%) |
Feb 28, 2024 | 8.410 | 8.434 | 8.342 | 8.362 | 16,578,717 | +0.07(+0.82%) |
Feb 27, 2024 | 8.323 | 8.352 | 8.274 | 8.294 | 12,178,925 | +0.04(+0.47%) |
Feb 26, 2024 | 8.304 | 8.332 | 8.197 | 8.255 | 18,216,252 | +0.02(+0.24%) |
Feb 23, 2024 | 8.197 | 8.245 | 8.153 | 8.236 | 15,957,038 | +0.04(+0.47%) |
Feb 22, 2024 | 8.081 | 8.216 | 8.061 | 8.197 | 19,487,272 | +0.01(+0.12%) |
Feb 21, 2024 | 8.071 | 8.187 | 8.033 | 8.187 | 21,126,042 | +0.08(+0.96%) |
Feb 20, 2024 | 7.945 | 8.129 | 7.926 | 8.110 | 25,032,090 | +0.87(+12.05%) |
Feb 16, 2024 | 7.267 | 7.306 | 7.209 | 7.238 | 15,460,016 | +0.10(+1.36%) |
Feb 15, 2024 | 7.015 | 7.170 | 7.015 | 7.141 | 15,417,205 | +0.13(+1.80%) |
Feb 14, 2024 | 7.015 | 7.054 | 6.976 | 7.015 | 10,519,277 | +0.12(+1.69%) |
Feb 13, 2024 | 6.995 | 7.005 | 6.850 | 6.899 | 15,851,672 | -0.19(-2.73%) |
Feb 12, 2024 | 7.034 | 7.160 | 7.034 | 7.092 | 11,021,209 | +0.00(+0.00%) |
Feb 09, 2024 | 7.092 | 7.112 | 7.034 | 7.092 | 7,784,462 | -0.03(-0.41%) |
Feb 08, 2024 | 7.160 | 7.180 | 7.063 | 7.121 | 6,509,363 | -0.08(-1.08%) |
Feb 07, 2024 | 7.218 | 7.238 | 7.092 | 7.199 | 11,405,842 | -0.07(-0.93%) |
Feb 06, 2024 | 7.228 | 7.276 | 7.209 | 7.267 | 9,624,702 | +0.08(+1.08%) |
Feb 05, 2024 | 7.267 | 7.296 | 7.151 | 7.189 | 12,537,853 | -0.27(-3.64%) |
Feb 02, 2024 | 7.519 | 7.543 | 7.422 | 7.461 | 22,196,566 | +0.05(+0.65%) |