Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 8.090 | 8.200 | 7.865 | 7.890 | 368,511 | -0.13(-1.62%) |
Apr 16, 2024 | 8.070 | 8.140 | 7.800 | 8.020 | 413,266 | -0.20(-2.43%) |
Apr 15, 2024 | 8.180 | 8.490 | 7.890 | 8.220 | 536,311 | +0.00(+0.00%) |
Apr 12, 2024 | 8.350 | 8.440 | 8.170 | 8.220 | 209,174 | -0.19(-2.26%) |
Apr 11, 2024 | 8.590 | 8.650 | 8.270 | 8.410 | 267,591 | -0.13(-1.52%) |
Apr 10, 2024 | 9.220 | 9.235 | 8.085 | 8.540 | 562,360 | -0.87(-9.25%) |
Apr 09, 2024 | 8.960 | 9.500 | 8.960 | 9.410 | 276,288 | +0.46(+5.14%) |
Apr 08, 2024 | 8.660 | 9.100 | 8.660 | 8.950 | 378,741 | +0.35(+4.07%) |
Apr 05, 2024 | 8.630 | 8.770 | 8.180 | 8.600 | 876,030 | -0.06(-0.69%) |
Apr 04, 2024 | 8.860 | 9.010 | 8.615 | 8.660 | 613,095 | -0.12(-1.37%) |
Apr 03, 2024 | 9.540 | 9.560 | 8.760 | 8.780 | 583,930 | -0.86(-8.92%) |
Apr 02, 2024 | 9.980 | 10.07 | 9.500 | 9.640 | 431,382 | -0.52(-5.12%) |
Apr 01, 2024 | 10.38 | 10.55 | 10.12 | 10.16 | 375,876 | -0.15(-1.45%) |
Mar 28, 2024 | 10.40 | 10.84 | 10.27 | 10.31 | 1,046,304 | -0.03(-0.29%) |
Mar 27, 2024 | 9.544 | 10.36 | 9.494 | 10.34 | 666,727 | +0.88(+9.36%) |
Mar 26, 2024 | 9.941 | 9.971 | 9.385 | 9.454 | 400,748 | -0.38(-3.84%) |
Mar 25, 2024 | 9.862 | 10.10 | 9.812 | 9.832 | 389,546 | -0.09(-0.90%) |
Mar 22, 2024 | 10.34 | 10.34 | 9.877 | 9.921 | 395,831 | -0.32(-3.11%) |
Mar 21, 2024 | 10.54 | 10.73 | 10.23 | 10.24 | 405,584 | -0.20(-1.91%) |
Mar 20, 2024 | 10.55 | 10.65 | 10.20 | 10.44 | 386,952 | -0.13(-1.22%) |
Mar 19, 2024 | 10.24 | 10.87 | 10.23 | 10.57 | 408,812 | -0.11(-1.02%) |
Mar 18, 2024 | 10.90 | 11.22 | 10.60 | 10.68 | 297,545 | -0.24(-2.19%) |
Mar 15, 2024 | 10.31 | 10.95 | 10.31 | 10.92 | 894,797 | +0.58(+5.58%) |
Mar 14, 2024 | 10.79 | 10.79 | 10.14 | 10.34 | 395,148 | -0.47(-4.32%) |
Mar 13, 2024 | 11.30 | 11.47 | 10.78 | 10.81 | 284,595 | -0.55(-4.82%) |
Mar 12, 2024 | 11.30 | 11.39 | 10.95 | 11.35 | 277,045 | +0.08(+0.71%) |
Mar 11, 2024 | 11.51 | 11.66 | 11.19 | 11.27 | 270,468 | -0.35(-2.99%) |
Mar 08, 2024 | 11.50 | 11.90 | 11.39 | 11.62 | 298,825 | +0.22(+1.92%) |
Mar 07, 2024 | 11.39 | 11.86 | 11.36 | 11.40 | 317,681 | +0.08(+0.70%) |
Mar 06, 2024 | 11.64 | 12.01 | 11.00 | 11.32 | 536,828 | -1.03(-8.37%) |
Mar 05, 2024 | 12.68 | 12.68 | 11.93 | 12.36 | 514,194 | -0.48(-3.72%) |
Mar 04, 2024 | 13.62 | 13.85 | 12.29 | 12.83 | 822,398 | -0.95(-6.92%) |
Mar 01, 2024 | 15.13 | 15.29 | 13.00 | 13.79 | 1,007,864 | -3.56(-20.52%) |
Feb 29, 2024 | 17.64 | 18.00 | 17.23 | 17.35 | 335,314 | +0.12(+0.69%) |
Feb 28, 2024 | 17.54 | 17.71 | 17.23 | 17.23 | 188,438 | -0.71(-3.94%) |
Feb 27, 2024 | 17.91 | 18.33 | 17.69 | 17.93 | 161,406 | +0.32(+1.81%) |
Feb 26, 2024 | 17.97 | 18.10 | 17.36 | 17.62 | 186,256 | -0.37(-2.05%) |
Feb 23, 2024 | 17.70 | 18.15 | 17.61 | 17.98 | 175,960 | +0.28(+1.57%) |
Feb 22, 2024 | 18.01 | 18.06 | 17.42 | 17.71 | 147,781 | -0.14(-0.78%) |
Feb 21, 2024 | 18.21 | 18.51 | 17.65 | 17.84 | 148,553 | -0.59(-3.18%) |
Feb 20, 2024 | 18.37 | 18.65 | 18.18 | 18.43 | 212,549 | -0.20(-1.07%) |
Feb 16, 2024 | 19.09 | 19.21 | 18.62 | 18.63 | 192,604 | -0.74(-3.80%) |
Feb 15, 2024 | 18.66 | 19.62 | 18.66 | 19.37 | 227,253 | +0.99(+5.41%) |
Feb 14, 2024 | 17.51 | 18.67 | 17.24 | 18.37 | 223,304 | +1.19(+6.94%) |
Feb 13, 2024 | 18.26 | 18.58 | 17.17 | 17.18 | 218,970 | -1.88(-9.86%) |
Feb 12, 2024 | 18.40 | 19.19 | 18.40 | 19.06 | 207,336 | +0.70(+3.79%) |
Feb 09, 2024 | 18.14 | 18.46 | 17.61 | 18.36 | 250,193 | +0.25(+1.37%) |
Feb 08, 2024 | 17.49 | 18.39 | 17.32 | 18.11 | 319,825 | +0.67(+3.82%) |
Feb 07, 2024 | 18.89 | 18.89 | 17.44 | 17.45 | 281,886 | -1.23(-6.60%) |
Feb 06, 2024 | 18.76 | 19.14 | 18.58 | 18.68 | 383,521 | -0.14(-0.74%) |
Feb 05, 2024 | 18.73 | 18.86 | 18.25 | 18.82 | 232,342 | -0.18(-0.94%) |
Feb 02, 2024 | 19.70 | 19.73 | 18.97 | 19.00 | 254,650 | -1.02(-5.11%) |