Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.960 | 10.16 | 9.840 | 9.850 | 843,997 | -0.28(-2.76%) |
Apr 29, 2024 | 10.01 | 10.31 | 9.915 | 10.13 | 986,270 | +0.17(+1.71%) |
Apr 26, 2024 | 9.690 | 9.960 | 9.590 | 9.960 | 1,053,761 | +0.38(+3.97%) |
Apr 25, 2024 | 9.610 | 9.800 | 9.510 | 9.580 | 469,020 | -0.20(-2.04%) |
Apr 24, 2024 | 9.720 | 9.895 | 9.670 | 9.780 | 522,986 | -0.03(-0.31%) |
Apr 23, 2024 | 9.650 | 10.18 | 9.335 | 9.810 | 970,314 | +0.21(+2.19%) |
Apr 22, 2024 | 9.400 | 9.700 | 9.270 | 9.600 | 793,590 | +0.26(+2.78%) |
Apr 19, 2024 | 9.370 | 9.730 | 9.200 | 9.340 | 1,109,186 | -0.02(-0.21%) |
Apr 18, 2024 | 9.700 | 9.810 | 9.205 | 9.360 | 924,487 | -0.07(-0.74%) |
Apr 17, 2024 | 9.630 | 9.865 | 9.085 | 9.430 | 1,536,242 | -0.18(-1.87%) |
Apr 16, 2024 | 9.790 | 9.900 | 9.590 | 9.610 | 813,906 | -0.27(-2.73%) |
Apr 15, 2024 | 10.05 | 10.05 | 9.645 | 9.880 | 763,833 | +0.04(+0.41%) |
Apr 12, 2024 | 10.00 | 10.16 | 9.675 | 9.840 | 662,725 | -0.21(-2.09%) |
Apr 11, 2024 | 9.990 | 10.07 | 9.770 | 10.05 | 792,050 | +0.16(+1.62%) |
Apr 10, 2024 | 9.960 | 10.01 | 9.580 | 9.890 | 1,146,451 | -0.51(-4.90%) |
Apr 09, 2024 | 10.39 | 10.60 | 10.28 | 10.40 | 784,465 | +0.00(+0.00%) |
Apr 08, 2024 | 10.61 | 10.84 | 10.31 | 10.40 | 642,247 | -0.07(-0.67%) |
Apr 05, 2024 | 10.55 | 10.61 | 10.16 | 10.47 | 1,049,006 | +0.03(+0.29%) |
Apr 04, 2024 | 11.07 | 11.07 | 10.34 | 10.44 | 796,344 | -0.49(-4.48%) |
Apr 03, 2024 | 10.72 | 11.06 | 10.65 | 10.93 | 751,534 | +0.14(+1.30%) |
Apr 02, 2024 | 11.03 | 11.08 | 10.65 | 10.79 | 899,868 | -0.41(-3.66%) |
Apr 01, 2024 | 11.66 | 11.72 | 11.18 | 11.20 | 1,010,159 | -0.31(-2.69%) |
Mar 28, 2024 | 11.43 | 11.53 | 11.53 | 11.51 | 927,954 | +0.15(+1.32%) |
Mar 27, 2024 | 11.42 | 11.66 | 11.19 | 11.36 | 867,161 | +0.08(+0.71%) |
Mar 26, 2024 | 11.50 | 11.50 | 11.26 | 11.28 | 756,392 | -0.01(-0.09%) |
Mar 25, 2024 | 11.08 | 11.46 | 11.08 | 11.29 | 622,447 | +0.24(+2.17%) |
Mar 22, 2024 | 11.17 | 11.28 | 11.00 | 11.05 | 759,592 | -0.03(-0.27%) |
Mar 21, 2024 | 11.03 | 11.22 | 10.92 | 11.08 | 1,214,621 | +0.16(+1.47%) |
Mar 20, 2024 | 10.42 | 11.12 | 10.31 | 10.92 | 923,881 | +0.42(+4.00%) |
Mar 19, 2024 | 9.910 | 10.56 | 9.910 | 10.50 | 987,104 | +0.54(+5.42%) |
Mar 18, 2024 | 10.29 | 10.36 | 9.790 | 9.960 | 765,024 | -0.32(-3.11%) |
Mar 15, 2024 | 10.07 | 10.46 | 10.07 | 10.28 | 1,853,422 | +0.13(+1.28%) |
Mar 14, 2024 | 10.40 | 10.57 | 10.07 | 10.15 | 1,373,320 | -0.21(-2.03%) |
Mar 13, 2024 | 10.70 | 10.84 | 10.25 | 10.36 | 753,304 | -0.47(-4.34%) |
Mar 12, 2024 | 10.83 | 10.95 | 10.69 | 10.83 | 734,961 | -0.01(-0.09%) |
Mar 11, 2024 | 11.02 | 11.29 | 10.78 | 10.84 | 798,260 | -0.01(-0.09%) |
Mar 08, 2024 | 11.15 | 11.43 | 10.84 | 10.85 | 1,309,157 | -0.11(-1.00%) |
Mar 07, 2024 | 10.68 | 11.16 | 10.36 | 10.96 | 1,697,397 | +0.48(+4.58%) |
Mar 06, 2024 | 10.53 | 10.58 | 10.29 | 10.48 | 853,915 | +0.11(+1.06%) |
Mar 05, 2024 | 10.49 | 10.62 | 10.29 | 10.37 | 788,290 | -0.21(-1.98%) |
Mar 04, 2024 | 10.66 | 10.67 | 10.24 | 10.58 | 1,065,988 | +0.06(+0.57%) |
Mar 01, 2024 | 10.32 | 10.89 | 10.30 | 10.52 | 1,598,390 | +0.29(+2.83%) |
Feb 29, 2024 | 10.51 | 10.68 | 9.955 | 10.23 | 1,704,756 | -0.04(-0.39%) |
Feb 28, 2024 | 10.20 | 10.60 | 9.890 | 10.27 | 3,512,475 | +0.27(+2.70%) |
Feb 27, 2024 | 8.910 | 10.16 | 8.690 | 10.00 | 5,652,837 | +2.37(+31.06%) |
Feb 26, 2024 | 7.440 | 7.830 | 7.250 | 7.630 | 1,179,504 | +0.14(+1.87%) |
Feb 23, 2024 | 7.500 | 7.665 | 7.380 | 7.490 | 717,485 | -0.03(-0.40%) |
Feb 22, 2024 | 7.160 | 7.565 | 7.160 | 7.520 | 1,187,086 | +0.42(+5.92%) |
Feb 21, 2024 | 7.220 | 7.250 | 7.015 | 7.100 | 631,765 | -0.14(-1.93%) |
Feb 20, 2024 | 7.370 | 7.520 | 7.140 | 7.240 | 1,047,171 | -0.25(-3.34%) |
Feb 16, 2024 | 7.540 | 7.540 | 7.310 | 7.490 | 1,093,696 | -0.13(-1.71%) |
Feb 15, 2024 | 7.460 | 7.655 | 7.355 | 7.620 | 1,883,591 | +0.28(+3.81%) |
Feb 14, 2024 | 7.350 | 7.690 | 7.235 | 7.340 | 735,611 | +0.12(+1.59%) |
Feb 13, 2024 | 7.240 | 7.500 | 7.140 | 7.225 | 979,057 | -0.38(-4.93%) |
Feb 12, 2024 | 7.450 | 7.700 | 7.400 | 7.600 | 2,303,193 | +0.18(+2.43%) |
Feb 09, 2024 | 7.140 | 7.550 | 6.910 | 7.420 | 1,070,189 | +0.31(+4.36%) |
Feb 08, 2024 | 6.970 | 7.130 | 6.915 | 7.110 | 1,071,710 | +0.11(+1.57%) |
Feb 07, 2024 | 7.460 | 7.460 | 6.980 | 7.000 | 2,161,236 | -0.32(-4.37%) |
Feb 06, 2024 | 7.000 | 7.650 | 6.955 | 7.320 | 2,944,575 | +0.31(+4.42%) |
Feb 05, 2024 | 7.300 | 7.350 | 7.000 | 7.010 | 690,413 | -0.46(-6.16%) |
Feb 02, 2024 | 7.260 | 7.565 | 7.120 | 7.470 | 742,676 | +0.15(+2.05%) |