Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 8.980 | 9.200 | 8.920 | 9.140 | 5,142,835 | +0.27(+3.04%) |
May 08, 2024 | 8.640 | 8.910 | 8.630 | 8.870 | 2,388,103 | +0.07(+0.80%) |
May 07, 2024 | 8.780 | 8.875 | 8.710 | 8.800 | 2,806,258 | -0.14(-1.57%) |
May 06, 2024 | 8.910 | 9.025 | 8.840 | 8.940 | 3,179,608 | +0.37(+4.32%) |
May 03, 2024 | 8.470 | 8.625 | 8.310 | 8.570 | 3,675,032 | +0.10(+1.18%) |
May 02, 2024 | 8.500 | 8.600 | 8.400 | 8.470 | 4,968,333 | -0.14(-1.63%) |
May 01, 2024 | 8.680 | 8.890 | 8.500 | 8.610 | 3,649,767 | +0.04(+0.47%) |
Apr 30, 2024 | 8.750 | 8.945 | 8.550 | 8.570 | 5,590,120 | -0.54(-5.93%) |
Apr 29, 2024 | 9.090 | 9.230 | 8.930 | 9.110 | 4,955,458 | +0.14(+1.56%) |
Apr 26, 2024 | 9.080 | 9.150 | 8.820 | 8.970 | 4,269,967 | -0.06(-0.66%) |
Apr 25, 2024 | 8.700 | 9.180 | 8.670 | 9.030 | 6,522,497 | +0.29(+3.32%) |
Apr 24, 2024 | 8.670 | 8.770 | 8.585 | 8.740 | 4,248,672 | -0.03(-0.34%) |
Apr 23, 2024 | 8.440 | 8.780 | 8.400 | 8.770 | 6,765,895 | +0.06(+0.69%) |
Apr 22, 2024 | 8.670 | 8.770 | 8.360 | 8.710 | 6,290,489 | -0.58(-6.24%) |
Apr 19, 2024 | 9.080 | 9.330 | 9.050 | 9.290 | 6,157,521 | +0.17(+1.86%) |
Apr 18, 2024 | 9.180 | 9.320 | 8.990 | 9.120 | 5,822,298 | +0.04(+0.44%) |
Apr 17, 2024 | 9.050 | 9.260 | 8.900 | 9.080 | 5,906,108 | +0.21(+2.37%) |
Apr 16, 2024 | 8.840 | 8.979 | 8.680 | 8.870 | 8,025,286 | -0.15(-1.66%) |
Apr 15, 2024 | 9.370 | 9.380 | 8.900 | 9.020 | 9,731,356 | -0.09(-0.99%) |
Apr 12, 2024 | 9.670 | 9.800 | 9.030 | 9.110 | 10,437,718 | -0.13(-1.41%) |
Apr 11, 2024 | 9.050 | 9.260 | 8.810 | 9.240 | 7,692,352 | +0.46(+5.21%) |
Apr 10, 2024 | 8.723 | 8.971 | 8.683 | 8.782 | 7,297,843 | -0.17(-1.88%) |
Apr 09, 2024 | 9.219 | 9.229 | 8.862 | 8.951 | 6,313,322 | +0.10(+1.12%) |
Apr 08, 2024 | 8.941 | 9.050 | 8.673 | 8.852 | 5,984,378 | +0.09(+1.02%) |
Apr 05, 2024 | 8.644 | 8.862 | 8.564 | 8.763 | 8,281,102 | +0.25(+2.91%) |
Apr 04, 2024 | 8.624 | 8.792 | 8.426 | 8.515 | 9,844,742 | +0.00(+0.00%) |
Apr 03, 2024 | 8.485 | 8.613 | 8.386 | 8.515 | 6,781,780 | +0.18(+2.14%) |
Apr 02, 2024 | 8.307 | 8.535 | 8.248 | 8.336 | 7,408,473 | +0.32(+3.96%) |
Apr 01, 2024 | 8.297 | 8.376 | 7.960 | 8.019 | 6,589,424 | -0.08(-0.98%) |
Mar 28, 2024 | 8.138 | 8.217 | 7.980 | 8.098 | 6,093,446 | +0.15(+1.87%) |
Mar 27, 2024 | 7.791 | 8.019 | 7.772 | 7.950 | 4,596,877 | +0.24(+3.08%) |
Mar 26, 2024 | 7.930 | 7.930 | 7.687 | 7.712 | 2,724,339 | +0.01(+0.13%) |
Mar 25, 2024 | 7.722 | 7.940 | 7.682 | 7.702 | 3,724,970 | +0.05(+0.65%) |
Mar 22, 2024 | 7.682 | 7.742 | 7.603 | 7.652 | 4,518,783 | -0.16(-2.03%) |
Mar 21, 2024 | 8.059 | 8.103 | 7.712 | 7.811 | 7,410,714 | -0.08(-1.01%) |
Mar 20, 2024 | 7.494 | 7.970 | 7.464 | 7.890 | 9,754,151 | +0.56(+7.57%) |
Mar 19, 2024 | 7.434 | 7.529 | 7.147 | 7.335 | 7,188,492 | -0.14(-1.86%) |
Mar 18, 2024 | 7.524 | 7.583 | 7.405 | 7.474 | 6,704,439 | -0.16(-2.08%) |
Mar 15, 2024 | 7.593 | 7.692 | 7.504 | 7.633 | 25,989,370 | -0.03(-0.39%) |
Mar 14, 2024 | 7.643 | 7.752 | 7.583 | 7.662 | 7,929,039 | -0.14(-1.78%) |
Mar 13, 2024 | 7.732 | 7.999 | 7.722 | 7.801 | 8,378,166 | +0.11(+1.42%) |
Mar 12, 2024 | 7.504 | 7.788 | 7.444 | 7.692 | 10,732,694 | -0.17(-2.14%) |
Mar 11, 2024 | 7.117 | 7.930 | 7.082 | 7.861 | 14,151,293 | +0.78(+11.06%) |
Mar 08, 2024 | 7.078 | 7.162 | 6.968 | 7.078 | 5,253,658 | +0.03(+0.42%) |
Mar 07, 2024 | 7.018 | 7.137 | 6.909 | 7.048 | 5,695,536 | +0.05(+0.71%) |
Mar 06, 2024 | 6.820 | 7.137 | 6.740 | 6.998 | 7,894,417 | +0.18(+2.62%) |
Mar 05, 2024 | 6.830 | 6.929 | 6.721 | 6.820 | 9,255,316 | +0.10(+1.48%) |
Mar 04, 2024 | 6.156 | 6.726 | 6.076 | 6.721 | 11,115,909 | +0.83(+14.14%) |