Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.21 | 10.56 | 10.20 | 10.31 | 449,140 | +0.07(+0.68%) |
Apr 29, 2024 | 10.17 | 10.34 | 10.04 | 10.24 | 297,367 | +0.16(+1.59%) |
Apr 26, 2024 | 9.960 | 10.16 | 9.830 | 10.08 | 270,952 | +0.24(+2.44%) |
Apr 25, 2024 | 9.810 | 10.10 | 9.640 | 9.840 | 240,171 | -0.06(-0.61%) |
Apr 24, 2024 | 10.21 | 10.27 | 9.660 | 9.900 | 417,089 | -0.37(-3.60%) |
Apr 23, 2024 | 10.26 | 10.40 | 10.10 | 10.27 | 378,462 | +0.06(+0.59%) |
Apr 22, 2024 | 9.130 | 10.27 | 9.040 | 10.21 | 687,859 | +1.08(+11.83%) |
Apr 19, 2024 | 9.100 | 9.280 | 8.990 | 9.130 | 281,686 | +0.16(+1.78%) |
Apr 18, 2024 | 9.250 | 9.360 | 8.870 | 8.970 | 308,793 | -0.16(-1.75%) |
Apr 17, 2024 | 9.520 | 9.534 | 9.040 | 9.130 | 322,722 | -0.24(-2.56%) |
Apr 16, 2024 | 9.590 | 9.590 | 9.102 | 9.370 | 532,960 | -0.13(-1.37%) |
Apr 15, 2024 | 10.32 | 10.40 | 9.410 | 9.500 | 492,811 | -0.73(-7.14%) |
Apr 12, 2024 | 10.54 | 10.70 | 10.10 | 10.23 | 392,681 | -0.42(-3.94%) |
Apr 11, 2024 | 10.57 | 10.70 | 10.35 | 10.65 | 356,845 | +0.09(+0.85%) |
Apr 10, 2024 | 10.76 | 10.89 | 10.48 | 10.56 | 569,286 | -0.29(-2.67%) |
Apr 09, 2024 | 10.98 | 11.60 | 10.71 | 10.85 | 744,813 | +0.05(+0.46%) |
Apr 08, 2024 | 10.52 | 10.81 | 10.32 | 10.80 | 550,447 | +0.35(+3.35%) |
Apr 05, 2024 | 9.730 | 10.67 | 9.730 | 10.45 | 771,125 | +0.69(+7.07%) |
Apr 04, 2024 | 9.810 | 9.990 | 9.690 | 9.760 | 471,565 | +0.03(+0.31%) |
Apr 03, 2024 | 9.280 | 9.850 | 9.280 | 9.730 | 272,972 | +0.43(+4.62%) |
Apr 02, 2024 | 9.500 | 9.610 | 9.230 | 9.300 | 147,865 | -0.23(-2.41%) |
Apr 01, 2024 | 9.130 | 9.530 | 9.100 | 9.530 | 162,959 | +0.37(+4.04%) |
Mar 28, 2024 | 9.400 | 9.520 | 9.140 | 9.160 | 88,190 | -0.22(-2.35%) |
Mar 27, 2024 | 9.210 | 9.387 | 9.140 | 9.380 | 140,886 | +0.24(+2.63%) |
Mar 26, 2024 | 9.260 | 9.330 | 9.010 | 9.140 | 173,743 | -0.13(-1.40%) |
Mar 25, 2024 | 9.620 | 9.840 | 9.250 | 9.270 | 358,878 | -0.35(-3.64%) |
Mar 22, 2024 | 9.670 | 9.760 | 9.400 | 9.620 | 338,380 | -0.04(-0.41%) |
Mar 21, 2024 | 9.410 | 9.710 | 8.960 | 9.660 | 999,929 | +0.37(+3.98%) |
Mar 20, 2024 | 8.720 | 9.290 | 8.720 | 9.290 | 373,024 | +0.51(+5.81%) |
Mar 19, 2024 | 8.840 | 9.190 | 8.520 | 8.780 | 502,329 | -0.12(-1.35%) |
Mar 18, 2024 | 8.000 | 8.900 | 7.970 | 8.900 | 937,824 | +1.00(+12.66%) |
Mar 15, 2024 | 7.700 | 7.970 | 7.700 | 7.900 | 248,243 | +0.11(+1.41%) |
Mar 14, 2024 | 7.950 | 7.950 | 7.620 | 7.790 | 370,471 | -0.12(-1.52%) |
Mar 13, 2024 | 7.910 | 8.286 | 7.870 | 7.910 | 651,979 | -0.04(-0.50%) |
Mar 12, 2024 | 7.680 | 7.960 | 7.580 | 7.950 | 421,115 | +0.21(+2.71%) |
Mar 11, 2024 | 8.000 | 8.000 | 7.290 | 7.740 | 409,943 | -0.14(-1.78%) |
Mar 08, 2024 | 7.830 | 7.930 | 7.720 | 7.880 | 319,397 | +0.03(+0.38%) |
Mar 07, 2024 | 8.010 | 8.010 | 7.660 | 7.850 | 304,344 | -0.19(-2.36%) |
Mar 06, 2024 | 8.030 | 8.200 | 7.935 | 8.040 | 313,993 | +0.04(+0.50%) |
Mar 05, 2024 | 8.050 | 8.800 | 7.950 | 8.000 | 388,537 | -0.05(-0.62%) |
Mar 04, 2024 | 8.220 | 8.550 | 8.030 | 8.050 | 447,748 | -0.08(-0.98%) |
Mar 01, 2024 | 8.070 | 8.285 | 7.985 | 8.130 | 175,380 | +0.10(+1.25%) |
Feb 29, 2024 | 7.990 | 8.450 | 7.870 | 8.030 | 574,508 | +0.02(+0.25%) |
Feb 28, 2024 | 8.020 | 8.140 | 7.930 | 8.010 | 264,604 | -0.13(-1.60%) |
Feb 27, 2024 | 8.320 | 8.410 | 8.050 | 8.140 | 249,064 | -0.17(-2.05%) |
Feb 26, 2024 | 8.490 | 8.650 | 8.240 | 8.310 | 166,357 | -0.17(-2.00%) |
Feb 23, 2024 | 8.650 | 8.650 | 8.390 | 8.480 | 163,758 | -0.14(-1.62%) |
Feb 22, 2024 | 8.330 | 8.840 | 8.330 | 8.620 | 276,742 | +0.25(+2.99%) |
Feb 21, 2024 | 8.430 | 8.620 | 8.270 | 8.370 | 305,731 | -0.05(-0.59%) |
Feb 20, 2024 | 8.110 | 8.570 | 8.110 | 8.420 | 258,332 | +0.10(+1.20%) |
Feb 16, 2024 | 8.400 | 8.480 | 8.310 | 8.320 | 187,210 | -0.07(-0.83%) |
Feb 15, 2024 | 8.490 | 8.640 | 8.370 | 8.390 | 222,485 | -0.20(-2.33%) |
Feb 14, 2024 | 8.620 | 8.790 | 8.480 | 8.590 | 198,543 | +0.04(+0.47%) |
Feb 13, 2024 | 8.250 | 8.560 | 8.250 | 8.550 | 124,630 | +0.21(+2.52%) |
Feb 12, 2024 | 8.450 | 8.600 | 8.330 | 8.340 | 104,036 | -0.14(-1.65%) |
Feb 09, 2024 | 8.440 | 8.660 | 8.390 | 8.480 | 264,431 | +0.18(+2.17%) |
Feb 08, 2024 | 8.500 | 8.610 | 8.190 | 8.300 | 386,797 | -0.29(-3.38%) |
Feb 07, 2024 | 8.250 | 8.781 | 8.240 | 8.590 | 551,977 | -0.50(-5.50%) |
Feb 06, 2024 | 9.110 | 9.230 | 8.940 | 9.090 | 337,484 | +0.01(+0.11%) |
Feb 05, 2024 | 9.570 | 9.630 | 9.070 | 9.080 | 268,343 | -0.52(-5.42%) |
Feb 02, 2024 | 9.620 | 9.788 | 9.540 | 9.600 | 356,906 | -0.13(-1.34%) |