Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.783 | 8.807 | 8.704 | 8.714 | 74,471 | -0.10(-1.11%) |
Apr 29, 2024 | 8.763 | 8.822 | 8.753 | 8.812 | 63,822 | +0.09(+1.01%) |
Apr 26, 2024 | 8.646 | 8.744 | 8.646 | 8.724 | 60,288 | +0.12(+1.37%) |
Apr 25, 2024 | 8.606 | 8.626 | 8.498 | 8.606 | 80,027 | -0.06(-0.68%) |
Apr 24, 2024 | 8.734 | 8.763 | 8.646 | 8.665 | 93,421 | -0.05(-0.56%) |
Apr 23, 2024 | 8.606 | 8.773 | 8.606 | 8.714 | 85,999 | +0.11(+1.25%) |
Apr 22, 2024 | 8.528 | 8.616 | 8.479 | 8.606 | 77,201 | +0.13(+1.50%) |
Apr 19, 2024 | 8.459 | 8.536 | 8.425 | 8.479 | 111,767 | +0.02(+0.23%) |
Apr 18, 2024 | 8.538 | 8.567 | 8.439 | 8.459 | 129,618 | -0.07(-0.81%) |
Apr 17, 2024 | 8.734 | 8.734 | 8.508 | 8.528 | 130,935 | -0.07(-0.80%) |
Apr 16, 2024 | 8.567 | 8.616 | 8.528 | 8.596 | 56,433 | +0.03(+0.34%) |
Apr 15, 2024 | 8.773 | 8.822 | 8.547 | 8.567 | 130,439 | -0.18(-2.02%) |
Apr 12, 2024 | 8.881 | 8.930 | 8.724 | 8.744 | 107,391 | -0.21(-2.30%) |
Apr 11, 2024 | 8.969 | 8.979 | 8.871 | 8.950 | 171,387 | +0.03(+0.33%) |
Apr 10, 2024 | 8.960 | 9.058 | 8.891 | 8.920 | 91,011 | -0.19(-2.05%) |
Apr 09, 2024 | 9.136 | 9.136 | 9.077 | 9.107 | 73,402 | +0.00(+0.00%) |
Apr 08, 2024 | 9.097 | 9.126 | 9.058 | 9.107 | 84,447 | +0.08(+0.87%) |
Apr 05, 2024 | 8.950 | 9.057 | 8.950 | 9.028 | 132,813 | +0.06(+0.66%) |
Apr 04, 2024 | 9.146 | 9.175 | 8.960 | 8.969 | 115,856 | -0.09(-0.98%) |
Apr 03, 2024 | 8.999 | 9.077 | 8.999 | 9.058 | 221,216 | +0.01(+0.11%) |
Apr 02, 2024 | 9.097 | 9.097 | 8.989 | 9.048 | 146,762 | -0.13(-1.39%) |
Apr 01, 2024 | 9.274 | 9.274 | 9.146 | 9.175 | 137,948 | -0.10(-1.06%) |
Mar 28, 2024 | 9.166 | 9.293 | 9.166 | 9.274 | 138,885 | +0.14(+1.50%) |
Mar 27, 2024 | 9.067 | 9.146 | 9.048 | 9.136 | 175,503 | +0.11(+1.20%) |
Mar 26, 2024 | 9.077 | 9.107 | 9.018 | 9.028 | 108,176 | -0.01(-0.11%) |
Mar 25, 2024 | 9.018 | 9.086 | 9.018 | 9.038 | 63,661 | -0.03(-0.32%) |
Mar 22, 2024 | 9.136 | 9.136 | 9.028 | 9.067 | 118,621 | -0.06(-0.65%) |
Mar 21, 2024 | 9.038 | 9.136 | 9.038 | 9.126 | 156,774 | +0.13(+1.42%) |
Mar 20, 2024 | 8.852 | 9.043 | 8.822 | 8.999 | 150,174 | +0.15(+1.66%) |
Mar 19, 2024 | 8.803 | 8.871 | 8.783 | 8.852 | 90,302 | +0.01(+0.11%) |
Mar 18, 2024 | 8.891 | 8.891 | 8.812 | 8.842 | 109,704 | -0.02(-0.22%) |
Mar 15, 2024 | 8.783 | 8.871 | 8.783 | 8.861 | 70,467 | +0.03(+0.33%) |
Mar 14, 2024 | 9.028 | 9.043 | 8.822 | 8.832 | 135,967 | -0.22(-2.39%) |
Mar 13, 2024 | 9.038 | 9.087 | 9.027 | 9.048 | 66,061 | +0.04(+0.44%) |
Mar 12, 2024 | 8.930 | 9.028 | 8.901 | 9.009 | 97,369 | +0.05(+0.55%) |
Mar 11, 2024 | 9.077 | 9.101 | 8.930 | 8.960 | 136,356 | -0.15(-1.62%) |
Mar 08, 2024 | 9.117 | 9.234 | 9.048 | 9.107 | 169,446 | +0.05(+0.54%) |
Mar 07, 2024 | 9.154 | 9.164 | 9.048 | 9.058 | 108,603 | -0.03(-0.32%) |
Mar 06, 2024 | 9.087 | 9.135 | 9.029 | 9.087 | 129,989 | +0.08(+0.86%) |
Mar 05, 2024 | 9.106 | 9.115 | 8.981 | 9.009 | 118,535 | -0.12(-1.27%) |
Mar 04, 2024 | 9.058 | 9.144 | 9.058 | 9.125 | 135,018 | +0.05(+0.53%) |
Mar 01, 2024 | 9.029 | 9.115 | 9.019 | 9.077 | 130,061 | +0.09(+0.96%) |
Feb 29, 2024 | 9.000 | 9.029 | 8.967 | 8.990 | 79,577 | +0.07(+0.76%) |
Feb 28, 2024 | 8.961 | 8.981 | 8.903 | 8.923 | 75,401 | -0.06(-0.64%) |
Feb 27, 2024 | 8.961 | 9.037 | 8.961 | 8.981 | 101,213 | +0.09(+0.98%) |
Feb 26, 2024 | 8.836 | 8.923 | 8.836 | 8.894 | 91,242 | +0.06(+0.65%) |
Feb 23, 2024 | 8.855 | 8.896 | 8.826 | 8.836 | 81,844 | +0.02(+0.22%) |
Feb 22, 2024 | 8.846 | 8.923 | 8.807 | 8.817 | 108,661 | -0.01(-0.11%) |
Feb 21, 2024 | 8.855 | 8.855 | 8.772 | 8.826 | 72,385 | -0.08(-0.87%) |
Feb 20, 2024 | 9.038 | 9.082 | 8.894 | 8.903 | 80,053 | -0.15(-1.70%) |
Feb 16, 2024 | 9.087 | 9.154 | 9.029 | 9.058 | 129,137 | -0.04(-0.42%) |
Feb 15, 2024 | 8.961 | 9.125 | 8.932 | 9.096 | 153,120 | +0.16(+1.83%) |
Feb 14, 2024 | 8.817 | 8.942 | 8.798 | 8.932 | 101,911 | +0.18(+2.09%) |
Feb 13, 2024 | 8.884 | 8.884 | 8.706 | 8.749 | 131,629 | -0.29(-3.20%) |
Feb 12, 2024 | 8.913 | 9.048 | 8.913 | 9.038 | 104,771 | +0.13(+1.41%) |
Feb 09, 2024 | 8.875 | 8.913 | 8.826 | 8.913 | 84,123 | +0.09(+0.98%) |
Feb 08, 2024 | 8.759 | 8.846 | 8.720 | 8.826 | 69,313 | +0.08(+0.88%) |
Feb 07, 2024 | 8.711 | 8.769 | 8.672 | 8.749 | 77,280 | +0.06(+0.67%) |
Feb 06, 2024 | 8.595 | 8.701 | 8.585 | 8.691 | 101,009 | +0.07(+0.78%) |
Feb 05, 2024 | 8.566 | 8.624 | 8.513 | 8.624 | 123,103 | -0.06(-0.67%) |
Feb 02, 2024 | 8.691 | 8.706 | 8.605 | 8.682 | 163,591 | -0.08(-0.88%) |