Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8.760 | 8.915 | 8.280 | 8.580 | 187,545 | -0.75(-8.04%) |
Apr 23, 2024 | 9.380 | 9.490 | 9.135 | 9.330 | 65,641 | +0.06(+0.65%) |
Apr 22, 2024 | 8.950 | 9.380 | 8.850 | 9.270 | 95,711 | +0.36(+4.04%) |
Apr 19, 2024 | 9.040 | 9.170 | 8.860 | 8.910 | 57,716 | -0.12(-1.33%) |
Apr 18, 2024 | 8.850 | 9.160 | 8.820 | 9.030 | 52,142 | +0.19(+2.15%) |
Apr 17, 2024 | 9.030 | 9.110 | 8.830 | 8.840 | 45,144 | -0.08(-0.90%) |
Apr 16, 2024 | 9.030 | 9.060 | 8.810 | 8.920 | 59,623 | -0.13(-1.44%) |
Apr 15, 2024 | 9.150 | 9.341 | 8.910 | 9.050 | 52,479 | -0.11(-1.20%) |
Apr 12, 2024 | 9.530 | 9.530 | 9.130 | 9.160 | 59,031 | -0.40(-4.18%) |
Apr 11, 2024 | 9.520 | 9.680 | 9.220 | 9.560 | 42,032 | +0.03(+0.31%) |
Apr 10, 2024 | 10.09 | 10.09 | 9.470 | 9.530 | 60,223 | -0.63(-6.20%) |
Apr 09, 2024 | 9.920 | 10.17 | 9.890 | 10.16 | 50,758 | +0.34(+3.46%) |
Apr 08, 2024 | 9.960 | 9.960 | 9.660 | 9.820 | 98,431 | -0.13(-1.31%) |
Apr 05, 2024 | 9.740 | 10.10 | 9.700 | 9.950 | 75,848 | +0.11(+1.12%) |
Apr 04, 2024 | 9.800 | 10.24 | 9.800 | 9.840 | 78,306 | +0.03(+0.31%) |
Apr 03, 2024 | 9.880 | 10.14 | 9.810 | 9.810 | 63,949 | -0.17(-1.70%) |
Apr 02, 2024 | 10.24 | 10.24 | 9.750 | 9.980 | 81,642 | -0.35(-3.39%) |
Apr 01, 2024 | 10.34 | 10.65 | 10.08 | 10.33 | 142,405 | +0.15(+1.47%) |
Mar 28, 2024 | 10.59 | 10.79 | 10.10 | 10.18 | 81,038 | -0.42(-3.96%) |
Mar 27, 2024 | 11.11 | 11.11 | 10.41 | 10.60 | 101,931 | -0.39(-3.55%) |
Mar 26, 2024 | 10.96 | 11.23 | 10.80 | 10.99 | 120,913 | +0.13(+1.20%) |
Mar 25, 2024 | 10.31 | 10.99 | 10.31 | 10.86 | 171,754 | +0.73(+7.21%) |
Mar 22, 2024 | 10.43 | 10.44 | 9.980 | 10.13 | 95,764 | -0.25(-2.41%) |
Mar 21, 2024 | 10.76 | 10.76 | 10.35 | 10.38 | 85,572 | -0.35(-3.26%) |
Mar 20, 2024 | 10.57 | 10.83 | 10.43 | 10.73 | 180,666 | +0.19(+1.80%) |
Mar 19, 2024 | 10.31 | 10.70 | 10.25 | 10.54 | 190,931 | +0.19(+1.84%) |
Mar 18, 2024 | 10.24 | 10.55 | 10.09 | 10.35 | 188,678 | +0.19(+1.87%) |
Mar 15, 2024 | 9.990 | 10.42 | 9.830 | 10.16 | 200,738 | +0.18(+1.80%) |
Mar 14, 2024 | 10.06 | 10.15 | 9.800 | 9.980 | 142,820 | -0.10(-0.99%) |
Mar 13, 2024 | 9.760 | 10.38 | 9.760 | 10.08 | 286,281 | +0.40(+4.13%) |
Mar 12, 2024 | 9.610 | 9.930 | 9.590 | 9.680 | 125,697 | +0.08(+0.83%) |
Mar 11, 2024 | 9.730 | 9.910 | 9.540 | 9.600 | 255,666 | -0.04(-0.41%) |
Mar 08, 2024 | 9.390 | 9.875 | 9.350 | 9.640 | 227,632 | +0.33(+3.54%) |
Mar 07, 2024 | 8.930 | 9.470 | 8.820 | 9.310 | 130,640 | +0.43(+4.84%) |
Mar 06, 2024 | 8.570 | 9.070 | 8.570 | 8.880 | 105,817 | +0.34(+3.98%) |
Mar 05, 2024 | 8.300 | 8.570 | 8.210 | 8.540 | 109,151 | +0.13(+1.55%) |
Mar 04, 2024 | 8.850 | 8.880 | 8.220 | 8.410 | 224,157 | -0.56(-6.24%) |
Mar 01, 2024 | 9.370 | 9.370 | 8.460 | 8.970 | 195,630 | -0.48(-5.08%) |
Feb 29, 2024 | 9.160 | 10.09 | 8.970 | 9.450 | 266,984 | +0.53(+5.94%) |
Feb 28, 2024 | 9.740 | 9.740 | 8.840 | 8.920 | 169,339 | -0.68(-7.08%) |
Feb 27, 2024 | 9.680 | 9.680 | 9.170 | 9.600 | 124,637 | +0.05(+0.52%) |
Feb 26, 2024 | 9.100 | 9.770 | 9.010 | 9.550 | 156,602 | +0.33(+3.58%) |
Feb 23, 2024 | 9.370 | 9.370 | 9.078 | 9.220 | 46,456 | -0.05(-0.54%) |
Feb 22, 2024 | 9.020 | 9.295 | 8.951 | 9.270 | 61,116 | +0.37(+4.16%) |
Feb 21, 2024 | 9.030 | 9.040 | 8.711 | 8.900 | 95,573 | -0.16(-1.77%) |
Feb 20, 2024 | 8.950 | 9.120 | 8.830 | 9.060 | 75,619 | +0.09(+1.00%) |
Feb 16, 2024 | 9.150 | 9.150 | 8.880 | 8.970 | 50,223 | -0.18(-1.97%) |
Feb 15, 2024 | 8.880 | 9.240 | 8.751 | 9.150 | 131,810 | +0.53(+6.15%) |
Feb 14, 2024 | 8.390 | 8.680 | 8.390 | 8.620 | 68,685 | +0.38(+4.61%) |
Feb 13, 2024 | 8.400 | 8.526 | 8.180 | 8.240 | 71,641 | -0.35(-4.07%) |
Feb 12, 2024 | 8.090 | 8.840 | 8.090 | 8.590 | 136,076 | +0.53(+6.58%) |
Feb 09, 2024 | 8.410 | 8.561 | 8.020 | 8.060 | 132,992 | -0.58(-6.71%) |
Feb 08, 2024 | 8.440 | 8.700 | 8.355 | 8.640 | 64,220 | +0.19(+2.25%) |
Feb 07, 2024 | 8.400 | 8.500 | 8.204 | 8.450 | 69,731 | +0.06(+0.72%) |
Feb 06, 2024 | 8.210 | 8.650 | 8.210 | 8.390 | 53,006 | +0.09(+1.08%) |
Feb 05, 2024 | 8.200 | 8.620 | 8.160 | 8.300 | 62,974 | +0.06(+0.73%) |
Feb 02, 2024 | 8.530 | 8.539 | 8.120 | 8.240 | 92,413 | -0.29(-3.40%) |