Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 8.760 | 8.920 | 8.610 | 8.810 | 556,039 | +0.28(+3.28%) |
May 02, 2024 | 8.650 | 8.650 | 8.270 | 8.530 | 435,860 | +0.17(+2.03%) |
May 01, 2024 | 7.800 | 8.560 | 7.800 | 8.360 | 614,441 | +0.54(+6.91%) |
Apr 30, 2024 | 7.730 | 7.860 | 7.620 | 7.820 | 495,064 | +0.05(+0.64%) |
Apr 29, 2024 | 7.680 | 7.930 | 7.680 | 7.770 | 433,889 | +0.15(+1.97%) |
Apr 26, 2024 | 7.400 | 7.710 | 7.320 | 7.620 | 479,915 | +0.20(+2.70%) |
Apr 25, 2024 | 7.380 | 7.520 | 7.260 | 7.420 | 522,452 | -0.15(-1.98%) |
Apr 24, 2024 | 7.650 | 7.660 | 7.450 | 7.570 | 312,887 | -0.08(-1.05%) |
Apr 23, 2024 | 7.600 | 7.780 | 7.570 | 7.650 | 372,354 | +0.09(+1.19%) |
Apr 22, 2024 | 7.560 | 7.700 | 7.470 | 7.560 | 324,119 | +0.06(+0.80%) |
Apr 19, 2024 | 7.500 | 7.660 | 7.283 | 7.500 | 516,459 | -0.05(-0.66%) |
Apr 18, 2024 | 7.740 | 7.880 | 7.510 | 7.550 | 1,015,258 | -0.19(-2.45%) |
Apr 17, 2024 | 8.040 | 8.040 | 7.700 | 7.740 | 785,417 | -0.24(-3.01%) |
Apr 16, 2024 | 8.380 | 8.400 | 7.950 | 7.980 | 398,308 | -0.26(-3.16%) |
Apr 15, 2024 | 8.360 | 8.454 | 8.125 | 8.240 | 450,125 | -0.19(-2.25%) |
Apr 12, 2024 | 8.730 | 8.840 | 8.390 | 8.430 | 565,057 | -0.35(-3.99%) |
Apr 11, 2024 | 8.900 | 9.020 | 8.750 | 8.780 | 426,084 | -0.05(-0.57%) |
Apr 10, 2024 | 8.900 | 8.970 | 8.700 | 8.830 | 527,686 | -0.26(-2.86%) |
Apr 09, 2024 | 9.090 | 9.240 | 9.000 | 9.090 | 307,834 | +0.03(+0.33%) |
Apr 08, 2024 | 9.410 | 9.410 | 9.020 | 9.060 | 345,591 | -0.27(-2.89%) |
Apr 05, 2024 | 9.150 | 9.340 | 8.970 | 9.330 | 481,497 | +0.20(+2.19%) |
Apr 04, 2024 | 9.400 | 9.660 | 9.120 | 9.130 | 687,982 | -0.22(-2.35%) |
Apr 03, 2024 | 9.630 | 9.720 | 9.250 | 9.350 | 790,919 | -0.56(-5.65%) |
Apr 02, 2024 | 10.31 | 10.31 | 9.680 | 9.910 | 722,845 | -0.63(-5.98%) |
Apr 01, 2024 | 9.560 | 10.66 | 9.430 | 10.54 | 1,399,765 | +1.23(+13.21%) |
Mar 28, 2024 | 9.580 | 9.330 | 9.200 | 9.310 | 629,050 | -0.25(-2.62%) |
Mar 27, 2024 | 10.01 | 10.17 | 9.455 | 9.560 | 730,077 | -0.46(-4.59%) |
Mar 26, 2024 | 9.890 | 10.19 | 9.623 | 10.02 | 882,093 | +0.76(+8.21%) |
Mar 25, 2024 | 9.000 | 9.340 | 8.910 | 9.260 | 661,719 | +0.25(+2.77%) |
Mar 22, 2024 | 9.460 | 9.595 | 9.000 | 9.010 | 482,896 | -0.39(-4.15%) |
Mar 21, 2024 | 10.40 | 10.57 | 9.380 | 9.400 | 1,080,381 | -0.95(-9.18%) |
Mar 20, 2024 | 10.07 | 10.40 | 9.930 | 10.35 | 863,965 | +0.29(+2.88%) |
Mar 19, 2024 | 9.390 | 10.14 | 9.320 | 10.06 | 1,130,990 | +0.97(+10.67%) |
Mar 18, 2024 | 9.290 | 9.360 | 9.080 | 9.090 | 764,131 | -0.19(-2.05%) |
Mar 15, 2024 | 9.090 | 9.410 | 9.080 | 9.280 | 3,891,946 | +0.15(+1.64%) |
Mar 14, 2024 | 9.120 | 9.170 | 8.950 | 9.130 | 461,668 | -0.01(-0.11%) |
Mar 13, 2024 | 8.940 | 9.350 | 8.940 | 9.140 | 535,029 | +0.05(+0.55%) |
Mar 12, 2024 | 9.000 | 9.250 | 8.840 | 9.090 | 669,381 | +0.03(+0.33%) |
Mar 11, 2024 | 9.300 | 9.390 | 8.950 | 9.060 | 590,771 | -0.31(-3.31%) |
Mar 08, 2024 | 9.630 | 9.950 | 9.290 | 9.370 | 500,026 | -0.07(-0.74%) |
Mar 07, 2024 | 9.400 | 9.785 | 9.270 | 9.440 | 530,053 | +0.21(+2.28%) |
Mar 06, 2024 | 9.260 | 9.470 | 9.093 | 9.230 | 358,026 | +0.13(+1.43%) |
Mar 05, 2024 | 9.570 | 9.750 | 8.915 | 9.100 | 648,715 | -0.54(-5.60%) |
Mar 04, 2024 | 9.450 | 9.680 | 9.190 | 9.640 | 1,124,148 | +0.20(+2.12%) |