Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.866 | 8.980 | 8.810 | 8.930 | 226,128 | +0.40(+4.69%) |
Apr 25, 2024 | 8.464 | 8.560 | 8.464 | 8.530 | 46,158 | -0.13(-1.50%) |
Apr 24, 2024 | 8.500 | 8.660 | 8.490 | 8.660 | 44,088 | +0.03(+0.35%) |
Apr 23, 2024 | 8.470 | 8.630 | 8.450 | 8.630 | 52,796 | +0.11(+1.29%) |
Apr 22, 2024 | 8.490 | 8.555 | 8.450 | 8.520 | 72,545 | -0.06(-0.70%) |
Apr 19, 2024 | 8.510 | 8.600 | 8.470 | 8.580 | 379,019 | +0.14(+1.72%) |
Apr 18, 2024 | 8.490 | 8.540 | 8.347 | 8.435 | 103,289 | -0.00(-0.06%) |
Apr 17, 2024 | 8.500 | 8.570 | 8.400 | 8.440 | 29,926 | -0.06(-0.71%) |
Apr 16, 2024 | 8.810 | 8.810 | 8.500 | 8.500 | 29,868 | -0.31(-3.54%) |
Apr 15, 2024 | 8.510 | 8.930 | 8.510 | 8.812 | 62,895 | +0.21(+2.47%) |
Apr 12, 2024 | 8.520 | 8.600 | 8.480 | 8.600 | 29,606 | -0.10(-1.15%) |
Apr 11, 2024 | 8.740 | 8.770 | 8.640 | 8.700 | 68,459 | -0.02(-0.23%) |
Apr 10, 2024 | 8.760 | 8.760 | 8.610 | 8.720 | 29,546 | -0.22(-2.46%) |
Apr 09, 2024 | 8.600 | 8.940 | 8.600 | 8.940 | 576,121 | +0.46(+5.42%) |
Apr 08, 2024 | 8.440 | 8.550 | 8.361 | 8.480 | 915,211 | +0.13(+1.56%) |
Apr 05, 2024 | 8.510 | 8.600 | 8.340 | 8.350 | 405,726 | -0.20(-2.34%) |
Apr 04, 2024 | 8.750 | 8.750 | 8.490 | 8.550 | 161,706 | +0.06(+0.71%) |
Apr 03, 2024 | 8.270 | 8.490 | 8.170 | 8.490 | 129,015 | +0.17(+2.04%) |
Apr 02, 2024 | 8.300 | 8.320 | 8.207 | 8.320 | 48,296 | +0.02(+0.24%) |
Apr 01, 2024 | 8.410 | 8.690 | 8.250 | 8.300 | 143,261 | -0.20(-2.35%) |
Mar 28, 2024 | 8.720 | 8.780 | 8.500 | 8.500 | 219,552 | -0.31(-3.47%) |
Mar 27, 2024 | 8.710 | 8.820 | 8.700 | 8.806 | 148,905 | -0.13(-1.50%) |
Mar 26, 2024 | 9.030 | 9.033 | 8.850 | 8.940 | 126,540 | -0.18(-1.97%) |
Mar 25, 2024 | 9.110 | 9.150 | 9.020 | 9.120 | 182,900 | -0.06(-0.65%) |
Mar 22, 2024 | 9.140 | 9.210 | 9.100 | 9.180 | 129,483 | -0.06(-0.65%) |
Mar 21, 2024 | 9.300 | 9.340 | 9.220 | 9.240 | 70,052 | -0.01(-0.11%) |
Mar 20, 2024 | 9.140 | 9.280 | 9.120 | 9.250 | 50,670 | +0.08(+0.87%) |
Mar 19, 2024 | 9.136 | 9.223 | 9.136 | 9.170 | 76,613 | +0.00(+0.00%) |
Mar 18, 2024 | 9.240 | 9.300 | 9.090 | 9.170 | 40,436 | -0.19(-2.03%) |
Mar 15, 2024 | 9.390 | 9.460 | 9.267 | 9.360 | 37,954 | -0.03(-0.31%) |
Mar 14, 2024 | 9.400 | 9.435 | 9.350 | 9.389 | 86,790 | -0.01(-0.12%) |
Mar 13, 2024 | 9.170 | 9.400 | 9.160 | 9.400 | 59,882 | +0.31(+3.46%) |
Mar 12, 2024 | 8.900 | 9.095 | 8.900 | 9.086 | 70,910 | +0.15(+1.63%) |
Mar 11, 2024 | 8.800 | 8.940 | 8.730 | 8.940 | 51,734 | +0.24(+2.76%) |
Mar 08, 2024 | 8.670 | 8.750 | 8.670 | 8.700 | 26,700 | +0.05(+0.53%) |
Mar 07, 2024 | 8.780 | 8.790 | 8.600 | 8.654 | 53,917 | -0.09(-0.98%) |
Mar 06, 2024 | 9.100 | 9.100 | 8.740 | 8.740 | 57,889 | -0.41(-4.48%) |
Mar 05, 2024 | 9.170 | 9.340 | 9.150 | 9.150 | 370,955 | +0.00(+0.00%) |
Mar 04, 2024 | 9.080 | 9.190 | 9.070 | 9.150 | 50,326 | +0.01(+0.11%) |
Mar 01, 2024 | 9.410 | 9.410 | 9.135 | 9.140 | 19,522 | -0.18(-1.93%) |
Feb 29, 2024 | 9.220 | 9.320 | 9.180 | 9.320 | 114,437 | +0.30(+3.33%) |
Feb 28, 2024 | 9.300 | 9.300 | 9.020 | 9.020 | 109,740 | -0.22(-2.39%) |
Feb 27, 2024 | 9.070 | 9.300 | 9.030 | 9.241 | 111,018 | +0.39(+4.42%) |
Feb 26, 2024 | 8.770 | 8.910 | 8.770 | 8.850 | 183,908 | +0.38(+4.42%) |
Feb 23, 2024 | 8.460 | 8.572 | 8.457 | 8.475 | 100,336 | -0.21(-2.36%) |
Feb 22, 2024 | 8.910 | 8.910 | 8.675 | 8.680 | 63,719 | -0.26(-2.91%) |
Feb 21, 2024 | 8.820 | 8.980 | 8.730 | 8.940 | 32,630 | -0.02(-0.20%) |
Feb 20, 2024 | 8.890 | 8.980 | 8.890 | 8.958 | 37,911 | -0.03(-0.29%) |
Feb 16, 2024 | 8.960 | 9.000 | 8.844 | 8.984 | 87,729 | +0.03(+0.38%) |
Feb 15, 2024 | 9.110 | 9.150 | 8.950 | 8.950 | 47,964 | -0.02(-0.22%) |
Feb 14, 2024 | 8.952 | 9.120 | 8.850 | 8.970 | 80,446 | +0.08(+0.90%) |
Feb 13, 2024 | 8.930 | 8.932 | 8.830 | 8.890 | 13,081 | -0.13(-1.45%) |
Feb 12, 2024 | 8.800 | 9.100 | 8.800 | 9.021 | 85,430 | +0.03(+0.38%) |
Feb 09, 2024 | 9.130 | 9.166 | 8.956 | 8.986 | 86,031 | -0.28(-3.06%) |
Feb 08, 2024 | 9.250 | 9.340 | 9.136 | 9.270 | 247,425 | -0.17(-1.80%) |
Feb 07, 2024 | 9.400 | 9.480 | 9.400 | 9.440 | 95,664 | +0.09(+0.96%) |
Feb 06, 2024 | 9.450 | 9.580 | 9.350 | 9.350 | 28,979 | -0.06(-0.64%) |
Feb 05, 2024 | 9.300 | 9.410 | 9.244 | 9.410 | 74,555 | +0.24(+2.62%) |
Feb 02, 2024 | 9.160 | 9.210 | 9.030 | 9.170 | 31,325 | -0.13(-1.40%) |