Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 9.150 | 9.225 | 8.990 | 9.040 | 35,045 | -0.05(-0.55%) |
May 10, 2024 | 9.320 | 9.320 | 9.060 | 9.090 | 32,303 | -0.21(-2.26%) |
May 09, 2024 | 9.190 | 9.300 | 9.120 | 9.300 | 43,976 | +0.09(+0.98%) |
May 08, 2024 | 9.190 | 9.266 | 9.190 | 9.210 | 19,016 | -0.07(-0.75%) |
May 07, 2024 | 9.235 | 9.380 | 9.235 | 9.280 | 38,160 | +0.13(+1.42%) |
May 06, 2024 | 9.125 | 9.205 | 9.030 | 9.150 | 32,365 | +0.10(+1.10%) |
May 03, 2024 | 9.120 | 9.160 | 9.000 | 9.050 | 26,981 | +0.06(+0.67%) |
May 02, 2024 | 8.850 | 8.990 | 8.850 | 8.990 | 67,943 | +0.16(+1.81%) |
May 01, 2024 | 8.570 | 8.910 | 8.570 | 8.830 | 60,916 | +0.29(+3.40%) |
Apr 30, 2024 | 8.600 | 8.680 | 8.500 | 8.540 | 40,590 | -0.11(-1.27%) |
Apr 29, 2024 | 8.810 | 8.885 | 8.630 | 8.650 | 24,065 | -0.13(-1.48%) |
Apr 26, 2024 | 8.505 | 8.780 | 8.505 | 8.780 | 46,644 | +0.25(+2.93%) |
Apr 25, 2024 | 8.590 | 8.600 | 8.481 | 8.530 | 34,318 | -0.15(-1.73%) |
Apr 24, 2024 | 8.980 | 8.980 | 8.500 | 8.680 | 56,229 | +0.09(+1.05%) |
Apr 23, 2024 | 8.600 | 8.845 | 8.580 | 8.590 | 53,458 | +0.17(+2.02%) |
Apr 22, 2024 | 8.490 | 8.550 | 8.390 | 8.420 | 35,742 | -0.01(-0.12%) |
Apr 19, 2024 | 7.990 | 8.470 | 7.990 | 8.430 | 104,611 | +0.41(+5.11%) |
Apr 18, 2024 | 8.000 | 8.030 | 7.940 | 8.020 | 65,432 | +0.06(+0.75%) |
Apr 17, 2024 | 8.020 | 8.122 | 7.930 | 7.960 | 49,133 | +0.04(+0.51%) |
Apr 16, 2024 | 7.940 | 8.139 | 7.904 | 7.920 | 29,918 | -0.38(-4.58%) |
Apr 15, 2024 | 8.460 | 8.460 | 8.270 | 8.300 | 34,924 | -0.19(-2.24%) |
Apr 12, 2024 | 8.440 | 8.550 | 8.430 | 8.490 | 26,680 | -0.07(-0.82%) |
Apr 11, 2024 | 8.825 | 8.825 | 8.490 | 8.560 | 35,307 | -0.08(-0.93%) |
Apr 10, 2024 | 8.800 | 8.840 | 8.460 | 8.640 | 84,013 | -0.38(-4.21%) |
Apr 09, 2024 | 8.920 | 9.020 | 8.810 | 9.020 | 24,189 | +0.16(+1.81%) |
Apr 08, 2024 | 8.920 | 9.020 | 8.810 | 8.860 | 80,506 | +0.02(+0.23%) |
Apr 05, 2024 | 8.920 | 8.950 | 8.830 | 8.840 | 24,744 | -0.08(-0.90%) |
Apr 04, 2024 | 8.980 | 9.100 | 8.910 | 8.920 | 59,677 | +0.00(+0.00%) |
Apr 03, 2024 | 8.870 | 8.995 | 8.820 | 8.920 | 35,344 | -0.05(-0.56%) |
Apr 02, 2024 | 9.210 | 9.210 | 8.850 | 8.970 | 40,247 | -0.32(-3.44%) |
Apr 01, 2024 | 9.310 | 9.370 | 9.205 | 9.290 | 51,265 | -0.07(-0.75%) |
Mar 28, 2024 | 9.315 | 9.440 | 9.240 | 9.360 | 35,047 | +0.09(+0.97%) |
Mar 27, 2024 | 9.080 | 9.290 | 9.080 | 9.270 | 36,838 | +0.27(+3.00%) |
Mar 26, 2024 | 9.170 | 9.170 | 9.000 | 9.000 | 31,490 | -0.10(-1.10%) |
Mar 25, 2024 | 9.070 | 9.190 | 9.070 | 9.100 | 25,946 | -0.03(-0.33%) |
Mar 22, 2024 | 9.270 | 9.330 | 9.080 | 9.130 | 62,682 | -0.13(-1.40%) |
Mar 21, 2024 | 9.350 | 9.480 | 9.070 | 9.260 | 69,672 | -0.08(-0.86%) |
Mar 20, 2024 | 8.980 | 9.460 | 8.980 | 9.340 | 36,691 | +0.31(+3.43%) |
Mar 19, 2024 | 8.910 | 9.170 | 8.850 | 9.030 | 40,711 | +0.15(+1.69%) |
Mar 18, 2024 | 8.970 | 9.040 | 8.830 | 8.880 | 47,049 | -0.12(-1.33%) |
Mar 15, 2024 | 8.660 | 9.010 | 8.660 | 9.000 | 172,853 | +0.25(+2.86%) |
Mar 14, 2024 | 8.930 | 8.930 | 8.630 | 8.750 | 59,128 | -0.23(-2.56%) |
Mar 13, 2024 | 8.950 | 9.160 | 8.900 | 8.980 | 29,907 | -0.01(-0.11%) |
Mar 12, 2024 | 8.970 | 9.060 | 8.850 | 8.990 | 49,562 | +0.06(+0.67%) |
Mar 11, 2024 | 9.010 | 9.090 | 8.910 | 8.930 | 32,498 | -0.14(-1.54%) |
Mar 08, 2024 | 9.140 | 9.225 | 8.858 | 9.070 | 36,907 | +0.08(+0.89%) |
Mar 07, 2024 | 9.080 | 9.130 | 8.934 | 8.990 | 23,227 | +0.01(+0.11%) |
Mar 06, 2024 | 9.080 | 9.090 | 8.890 | 8.980 | 28,545 | -0.07(-0.77%) |
Mar 05, 2024 | 8.870 | 9.135 | 8.870 | 9.050 | 39,099 | +0.15(+1.69%) |
Mar 04, 2024 | 8.950 | 9.155 | 8.860 | 8.900 | 26,345 | -0.09(-1.00%) |