Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.870 | 8.580 | 7.620 | 7.890 | 1,491,173 | -1.30(-14.15%) |
Apr 25, 2024 | 9.170 | 9.410 | 8.860 | 9.190 | 772,052 | -0.21(-2.23%) |
Apr 24, 2024 | 9.330 | 9.470 | 9.130 | 9.400 | 687,539 | +0.05(+0.53%) |
Apr 23, 2024 | 9.320 | 9.670 | 9.060 | 9.350 | 637,497 | +0.14(+1.52%) |
Apr 22, 2024 | 9.020 | 9.370 | 8.745 | 9.210 | 651,871 | +0.08(+0.88%) |
Apr 19, 2024 | 9.080 | 9.470 | 8.830 | 9.130 | 849,595 | -0.04(-0.44%) |
Apr 18, 2024 | 8.720 | 9.330 | 8.640 | 9.170 | 772,762 | +0.47(+5.40%) |
Apr 17, 2024 | 8.520 | 8.800 | 8.410 | 8.700 | 662,317 | +0.30(+3.57%) |
Apr 16, 2024 | 8.510 | 8.730 | 8.170 | 8.400 | 965,917 | -0.18(-2.10%) |
Apr 15, 2024 | 8.290 | 8.600 | 7.920 | 8.580 | 813,882 | +0.33(+4.00%) |
Apr 12, 2024 | 8.600 | 8.600 | 8.210 | 8.250 | 523,206 | -0.43(-4.95%) |
Apr 11, 2024 | 8.870 | 9.065 | 8.640 | 8.680 | 560,573 | -0.27(-3.02%) |
Apr 10, 2024 | 9.190 | 9.190 | 8.810 | 8.950 | 477,427 | -0.65(-6.77%) |
Apr 09, 2024 | 9.330 | 9.620 | 9.240 | 9.600 | 409,447 | +0.31(+3.34%) |
Apr 08, 2024 | 9.190 | 9.315 | 9.100 | 9.290 | 278,682 | +0.10(+1.09%) |
Apr 05, 2024 | 9.250 | 9.410 | 8.900 | 9.190 | 542,734 | -0.06(-0.65%) |
Apr 04, 2024 | 9.510 | 9.570 | 9.190 | 9.250 | 589,340 | -0.11(-1.18%) |
Apr 03, 2024 | 9.470 | 9.515 | 9.250 | 9.360 | 491,712 | -0.24(-2.50%) |
Apr 02, 2024 | 9.820 | 9.860 | 9.490 | 9.600 | 647,713 | -0.53(-5.23%) |
Apr 01, 2024 | 10.45 | 10.45 | 10.00 | 10.13 | 383,193 | -0.35(-3.34%) |
Mar 28, 2024 | 9.940 | 10.53 | 10.53 | 10.48 | 701,403 | +0.49(+4.90%) |
Mar 27, 2024 | 9.970 | 10.00 | 9.695 | 9.990 | 400,400 | +0.03(+0.30%) |
Mar 26, 2024 | 9.850 | 10.21 | 9.790 | 9.960 | 689,667 | +0.27(+2.79%) |
Mar 25, 2024 | 9.480 | 9.745 | 9.480 | 9.690 | 452,086 | +0.20(+2.11%) |
Mar 22, 2024 | 9.750 | 9.880 | 9.420 | 9.490 | 294,664 | -0.26(-2.67%) |
Mar 21, 2024 | 9.910 | 10.06 | 9.600 | 9.750 | 548,862 | -0.08(-0.81%) |
Mar 20, 2024 | 9.650 | 9.960 | 9.380 | 9.830 | 366,610 | +0.20(+2.08%) |
Mar 19, 2024 | 9.410 | 9.830 | 9.390 | 9.630 | 492,932 | +0.10(+1.05%) |
Mar 18, 2024 | 9.400 | 9.601 | 9.080 | 9.530 | 449,042 | +0.30(+3.25%) |
Mar 15, 2024 | 9.410 | 9.570 | 8.980 | 9.230 | 1,573,928 | -0.33(-3.45%) |
Mar 14, 2024 | 9.490 | 9.690 | 9.400 | 9.560 | 827,038 | +0.06(+0.63%) |
Mar 13, 2024 | 9.310 | 9.580 | 9.220 | 9.500 | 668,584 | +0.09(+0.96%) |
Mar 12, 2024 | 9.710 | 9.765 | 9.390 | 9.410 | 401,684 | -0.15(-1.57%) |
Mar 11, 2024 | 9.500 | 9.725 | 9.500 | 9.560 | 614,358 | +0.06(+0.63%) |
Mar 08, 2024 | 9.720 | 9.940 | 9.400 | 9.500 | 496,681 | -0.03(-0.31%) |
Mar 07, 2024 | 9.720 | 9.720 | 9.445 | 9.530 | 434,884 | +0.12(+1.28%) |
Mar 06, 2024 | 9.380 | 9.575 | 9.200 | 9.410 | 970,324 | +0.19(+2.06%) |
Mar 05, 2024 | 9.430 | 9.470 | 8.970 | 9.220 | 730,936 | -0.36(-3.76%) |
Mar 04, 2024 | 10.00 | 10.00 | 9.490 | 9.580 | 550,038 | -0.38(-3.82%) |
Mar 01, 2024 | 10.27 | 10.33 | 9.880 | 9.960 | 498,207 | -0.29(-2.83%) |
Feb 29, 2024 | 10.76 | 10.78 | 10.18 | 10.25 | 974,029 | -0.24(-2.29%) |
Feb 28, 2024 | 10.45 | 10.70 | 10.25 | 10.49 | 543,079 | -0.19(-1.78%) |
Feb 27, 2024 | 10.90 | 11.05 | 10.65 | 10.68 | 410,131 | -0.07(-0.65%) |
Feb 26, 2024 | 10.62 | 11.16 | 10.40 | 10.75 | 642,147 | +0.53(+5.19%) |
Feb 23, 2024 | 10.52 | 10.60 | 10.14 | 10.22 | 608,519 | -0.40(-3.77%) |
Feb 22, 2024 | 11.65 | 11.71 | 10.52 | 10.62 | 659,877 | -0.88(-7.65%) |
Feb 21, 2024 | 11.37 | 11.69 | 11.22 | 11.50 | 529,860 | -0.19(-1.58%) |
Feb 20, 2024 | 12.09 | 12.24 | 10.96 | 11.69 | 719,078 | -0.67(-5.46%) |
Feb 16, 2024 | 12.90 | 12.93 | 12.33 | 12.36 | 558,413 | -0.78(-5.94%) |
Feb 15, 2024 | 13.23 | 13.47 | 12.87 | 13.14 | 490,167 | +0.10(+0.77%) |
Feb 14, 2024 | 13.00 | 13.24 | 12.55 | 13.04 | 516,654 | +0.32(+2.56%) |
Feb 13, 2024 | 13.01 | 13.31 | 12.43 | 12.71 | 616,799 | -1.21(-8.66%) |
Feb 12, 2024 | 13.45 | 13.93 | 13.33 | 13.92 | 547,833 | +0.46(+3.42%) |
Feb 09, 2024 | 13.42 | 13.74 | 13.24 | 13.46 | 518,601 | +0.15(+1.13%) |
Feb 08, 2024 | 12.99 | 13.36 | 12.93 | 13.31 | 377,571 | +0.32(+2.46%) |
Feb 07, 2024 | 13.03 | 13.10 | 12.78 | 12.99 | 614,462 | +0.01(+0.08%) |
Feb 06, 2024 | 11.89 | 13.00 | 11.80 | 12.98 | 844,498 | +1.12(+9.44%) |
Feb 05, 2024 | 11.72 | 11.92 | 11.27 | 11.86 | 882,546 | -0.14(-1.17%) |
Feb 02, 2024 | 11.59 | 12.19 | 11.15 | 12.00 | 805,162 | +0.27(+2.30%) |