Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.700 | 9.220 | 8.540 | 8.870 | 171,145 | +0.08(+0.91%) |
Apr 29, 2024 | 9.150 | 9.395 | 8.745 | 8.790 | 113,767 | -0.19(-2.12%) |
Apr 26, 2024 | 8.520 | 9.080 | 8.410 | 8.980 | 189,872 | +0.44(+5.15%) |
Apr 25, 2024 | 8.510 | 8.620 | 7.950 | 8.540 | 378,947 | -0.23(-2.62%) |
Apr 24, 2024 | 9.030 | 9.280 | 8.540 | 8.770 | 138,410 | -0.34(-3.73%) |
Apr 23, 2024 | 9.060 | 9.610 | 8.950 | 9.110 | 297,274 | +0.07(+0.77%) |
Apr 22, 2024 | 8.850 | 9.250 | 8.540 | 9.040 | 187,755 | +0.34(+3.91%) |
Apr 19, 2024 | 9.130 | 9.335 | 8.660 | 8.700 | 113,857 | -0.56(-6.05%) |
Apr 18, 2024 | 9.890 | 9.890 | 9.010 | 9.260 | 143,309 | -0.73(-7.31%) |
Apr 17, 2024 | 9.890 | 10.18 | 9.750 | 9.990 | 241,191 | +0.17(+1.73%) |
Apr 16, 2024 | 9.940 | 10.06 | 9.750 | 9.820 | 131,387 | -0.18(-1.80%) |
Apr 15, 2024 | 10.40 | 10.40 | 9.840 | 10.00 | 147,129 | -0.37(-3.57%) |
Apr 12, 2024 | 10.75 | 10.84 | 10.20 | 10.37 | 163,194 | -0.29(-2.72%) |
Apr 11, 2024 | 10.83 | 11.28 | 10.60 | 10.66 | 179,951 | -0.17(-1.57%) |
Apr 10, 2024 | 11.18 | 11.27 | 10.82 | 10.83 | 132,766 | -0.73(-6.31%) |
Apr 09, 2024 | 11.99 | 11.99 | 11.33 | 11.56 | 186,994 | -0.35(-2.94%) |
Apr 08, 2024 | 12.17 | 12.32 | 11.71 | 11.91 | 137,078 | -0.25(-2.06%) |
Apr 05, 2024 | 12.29 | 12.51 | 11.82 | 12.16 | 148,284 | -0.22(-1.78%) |
Apr 04, 2024 | 12.70 | 12.95 | 12.16 | 12.38 | 342,997 | -0.14(-1.12%) |
Apr 03, 2024 | 12.10 | 12.67 | 11.95 | 12.52 | 134,410 | +0.42(+3.47%) |
Apr 02, 2024 | 12.25 | 12.34 | 11.57 | 12.10 | 169,836 | -0.34(-2.73%) |
Apr 01, 2024 | 13.47 | 13.47 | 12.36 | 12.44 | 232,996 | -0.88(-6.61%) |
Mar 28, 2024 | 14.82 | 15.05 | 12.89 | 13.32 | 871,557 | -0.93(-6.53%) |
Mar 27, 2024 | 13.73 | 14.99 | 13.14 | 14.25 | 281,364 | +0.68(+5.01%) |
Mar 26, 2024 | 13.74 | 14.18 | 13.49 | 13.57 | 232,195 | -0.01(-0.07%) |
Mar 25, 2024 | 13.62 | 14.44 | 13.25 | 13.58 | 255,284 | -0.17(-1.24%) |
Mar 22, 2024 | 13.39 | 14.40 | 12.85 | 13.75 | 422,585 | +1.13(+8.95%) |
Mar 21, 2024 | 13.38 | 13.60 | 11.65 | 12.62 | 379,192 | -0.65(-4.90%) |
Mar 20, 2024 | 14.78 | 14.89 | 12.98 | 13.27 | 398,830 | -1.48(-10.03%) |
Mar 19, 2024 | 13.23 | 14.77 | 12.93 | 14.75 | 430,264 | +1.39(+10.40%) |
Mar 18, 2024 | 13.33 | 13.66 | 12.80 | 13.36 | 445,680 | +0.28(+2.14%) |
Mar 15, 2024 | 12.90 | 13.68 | 12.65 | 13.08 | 1,117,058 | +0.80(+6.51%) |
Mar 14, 2024 | 13.68 | 14.48 | 11.80 | 12.28 | 450,904 | +0.05(+0.41%) |
Mar 13, 2024 | 10.68 | 12.28 | 8.600 | 12.23 | 540,147 | +0.83(+7.28%) |
Mar 12, 2024 | 11.53 | 11.95 | 11.22 | 11.40 | 190,029 | -0.01(-0.09%) |
Mar 11, 2024 | 10.78 | 12.20 | 10.77 | 11.41 | 305,384 | +0.27(+2.42%) |
Mar 08, 2024 | 10.27 | 11.99 | 10.27 | 11.14 | 501,726 | +0.98(+9.65%) |
Mar 07, 2024 | 9.560 | 10.26 | 9.430 | 10.16 | 201,333 | +0.74(+7.86%) |
Mar 06, 2024 | 9.720 | 9.880 | 9.110 | 9.420 | 107,165 | -0.08(-0.84%) |
Mar 05, 2024 | 9.570 | 9.961 | 9.500 | 9.500 | 90,375 | -0.19(-1.96%) |
Mar 04, 2024 | 9.850 | 9.900 | 9.430 | 9.690 | 141,489 | -0.08(-0.82%) |
Mar 01, 2024 | 9.530 | 10.10 | 9.320 | 9.770 | 129,513 | +0.38(+4.05%) |
Feb 29, 2024 | 9.680 | 9.790 | 9.250 | 9.390 | 79,153 | -0.06(-0.63%) |
Feb 28, 2024 | 10.02 | 10.30 | 9.150 | 9.450 | 150,070 | -0.63(-6.25%) |
Feb 27, 2024 | 9.730 | 10.16 | 9.710 | 10.08 | 131,031 | +0.58(+6.11%) |
Feb 26, 2024 | 10.05 | 10.12 | 9.300 | 9.500 | 139,549 | -0.51(-5.09%) |
Feb 23, 2024 | 9.620 | 10.21 | 9.166 | 10.01 | 138,619 | +0.50(+5.26%) |
Feb 22, 2024 | 9.980 | 10.19 | 9.510 | 9.510 | 68,474 | -0.53(-5.28%) |
Feb 21, 2024 | 10.03 | 10.14 | 9.130 | 10.04 | 158,865 | -0.06(-0.59%) |
Feb 20, 2024 | 10.04 | 10.40 | 9.530 | 10.10 | 135,194 | +0.08(+0.80%) |
Feb 16, 2024 | 9.960 | 10.41 | 9.840 | 10.02 | 279,333 | +0.19(+1.93%) |
Feb 15, 2024 | 9.220 | 10.01 | 9.160 | 9.830 | 214,112 | +0.68(+7.43%) |
Feb 14, 2024 | 8.000 | 9.400 | 7.790 | 9.150 | 687,059 | +1.30(+16.56%) |
Feb 13, 2024 | 7.850 | 7.990 | 7.500 | 7.850 | 152,078 | -0.22(-2.73%) |
Feb 12, 2024 | 7.790 | 8.185 | 7.600 | 8.070 | 133,668 | +0.29(+3.73%) |
Feb 09, 2024 | 7.250 | 7.800 | 7.180 | 7.780 | 180,483 | +0.54(+7.46%) |
Feb 08, 2024 | 7.670 | 7.710 | 6.960 | 7.240 | 348,647 | -0.01(-0.14%) |
Feb 07, 2024 | 7.430 | 7.865 | 7.120 | 7.250 | 207,103 | -0.18(-2.42%) |
Feb 06, 2024 | 6.780 | 7.430 | 6.755 | 7.430 | 172,956 | +0.66(+9.75%) |
Feb 05, 2024 | 6.850 | 7.000 | 6.540 | 6.770 | 123,771 | -0.25(-3.56%) |
Feb 02, 2024 | 6.800 | 7.210 | 6.570 | 7.020 | 189,199 | -0.07(-0.99%) |