Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.490 | 9.530 | 9.140 | 9.280 | 77,906 | -0.16(-1.69%) |
Apr 29, 2024 | 9.620 | 9.920 | 9.380 | 9.440 | 81,299 | -0.31(-3.18%) |
Apr 26, 2024 | 9.570 | 9.890 | 9.480 | 9.750 | 82,250 | +0.18(+1.88%) |
Apr 25, 2024 | 9.560 | 9.770 | 9.500 | 9.570 | 68,196 | -0.10(-1.03%) |
Apr 24, 2024 | 9.810 | 9.900 | 9.590 | 9.670 | 56,304 | -0.20(-2.03%) |
Apr 23, 2024 | 10.02 | 10.12 | 9.850 | 9.870 | 73,114 | -0.09(-0.90%) |
Apr 22, 2024 | 9.950 | 10.03 | 9.790 | 9.960 | 56,593 | +0.06(+0.61%) |
Apr 19, 2024 | 9.810 | 10.01 | 9.770 | 9.900 | 95,350 | +0.05(+0.51%) |
Apr 18, 2024 | 9.860 | 9.994 | 9.775 | 9.850 | 72,169 | +0.05(+0.51%) |
Apr 17, 2024 | 9.830 | 10.00 | 9.730 | 9.800 | 72,132 | -0.06(-0.61%) |
Apr 16, 2024 | 9.730 | 9.950 | 9.650 | 9.860 | 69,989 | +0.02(+0.20%) |
Apr 15, 2024 | 10.07 | 10.15 | 9.820 | 9.840 | 107,709 | -0.11(-1.11%) |
Apr 12, 2024 | 9.670 | 10.01 | 9.645 | 9.950 | 100,128 | +0.28(+2.90%) |
Apr 11, 2024 | 9.840 | 10.08 | 9.630 | 9.670 | 107,659 | -0.16(-1.63%) |
Apr 10, 2024 | 9.330 | 10.01 | 9.250 | 9.830 | 148,764 | +0.30(+3.15%) |
Apr 09, 2024 | 9.300 | 9.710 | 9.140 | 9.530 | 139,540 | +0.23(+2.47%) |
Apr 08, 2024 | 9.190 | 9.430 | 9.135 | 9.300 | 60,738 | +0.10(+1.09%) |
Apr 05, 2024 | 9.240 | 9.305 | 9.035 | 9.200 | 105,119 | -0.02(-0.22%) |
Apr 04, 2024 | 9.140 | 9.310 | 9.140 | 9.220 | 76,992 | +0.15(+1.65%) |
Apr 03, 2024 | 8.970 | 9.180 | 8.910 | 9.070 | 87,081 | +0.05(+0.55%) |
Apr 02, 2024 | 8.970 | 9.090 | 8.720 | 9.020 | 125,220 | +0.01(+0.11%) |
Apr 01, 2024 | 9.450 | 9.450 | 8.970 | 9.010 | 115,886 | -0.42(-4.45%) |
Mar 28, 2024 | 9.430 | 9.519 | 9.320 | 9.430 | 108,948 | +0.03(+0.32%) |
Mar 27, 2024 | 9.220 | 9.680 | 9.220 | 9.400 | 180,999 | +0.21(+2.29%) |
Mar 26, 2024 | 9.180 | 9.490 | 9.110 | 9.190 | 131,574 | +0.05(+0.55%) |
Mar 25, 2024 | 9.070 | 9.380 | 8.780 | 9.140 | 211,046 | -0.06(-0.65%) |
Mar 22, 2024 | 9.060 | 9.260 | 8.965 | 9.200 | 116,944 | +0.19(+2.11%) |
Mar 21, 2024 | 9.120 | 9.130 | 8.860 | 9.010 | 118,856 | -0.03(-0.33%) |
Mar 20, 2024 | 8.720 | 9.270 | 8.720 | 9.040 | 148,828 | +0.24(+2.73%) |
Mar 19, 2024 | 8.740 | 8.970 | 8.570 | 8.800 | 176,369 | +0.01(+0.11%) |
Mar 18, 2024 | 8.590 | 8.869 | 8.400 | 8.790 | 206,310 | +0.15(+1.74%) |
Mar 15, 2024 | 8.580 | 8.690 | 8.400 | 8.640 | 313,147 | +0.06(+0.70%) |
Mar 14, 2024 | 8.100 | 8.670 | 8.000 | 8.580 | 349,997 | +0.56(+6.98%) |
Mar 13, 2024 | 8.210 | 8.410 | 7.950 | 8.020 | 149,551 | -0.15(-1.84%) |
Mar 12, 2024 | 7.920 | 8.269 | 7.750 | 8.170 | 143,608 | +0.25(+3.16%) |
Mar 11, 2024 | 7.980 | 7.980 | 7.550 | 7.920 | 288,611 | -0.17(-2.10%) |
Mar 08, 2024 | 8.360 | 8.660 | 7.970 | 8.090 | 215,275 | -0.21(-2.53%) |
Mar 07, 2024 | 8.630 | 8.860 | 8.070 | 8.300 | 277,160 | -0.33(-3.82%) |
Mar 06, 2024 | 8.880 | 9.330 | 8.500 | 8.630 | 405,202 | -0.36(-4.00%) |
Mar 05, 2024 | 10.47 | 10.47 | 8.640 | 8.990 | 325,347 | -3.53(-28.19%) |
Mar 04, 2024 | 11.96 | 12.76 | 11.96 | 12.52 | 107,049 | +0.50(+4.16%) |
Mar 01, 2024 | 11.75 | 12.19 | 11.75 | 12.02 | 71,179 | +0.31(+2.65%) |
Feb 29, 2024 | 12.03 | 12.05 | 11.67 | 11.71 | 289,752 | -0.16(-1.35%) |
Feb 28, 2024 | 12.34 | 12.34 | 11.83 | 11.87 | 58,653 | -0.41(-3.34%) |
Feb 27, 2024 | 13.50 | 13.61 | 12.19 | 12.28 | 141,052 | -1.09(-8.15%) |
Feb 26, 2024 | 12.74 | 13.57 | 12.70 | 13.37 | 171,899 | +0.62(+4.86%) |
Feb 23, 2024 | 12.64 | 12.80 | 12.49 | 12.75 | 65,863 | +0.12(+0.95%) |
Feb 22, 2024 | 12.75 | 12.80 | 12.57 | 12.63 | 49,586 | -0.12(-0.94%) |
Feb 21, 2024 | 13.05 | 13.05 | 12.67 | 12.75 | 36,338 | -0.28(-2.15%) |
Feb 20, 2024 | 13.01 | 13.14 | 12.82 | 13.03 | 69,228 | -0.13(-0.99%) |
Feb 16, 2024 | 13.27 | 13.35 | 13.05 | 13.16 | 81,432 | -0.06(-0.45%) |
Feb 15, 2024 | 13.18 | 13.27 | 12.91 | 13.22 | 110,023 | +0.13(+0.99%) |
Feb 14, 2024 | 12.92 | 13.15 | 12.74 | 13.09 | 51,443 | +0.22(+1.71%) |
Feb 13, 2024 | 12.32 | 13.21 | 12.32 | 12.87 | 121,193 | +0.43(+3.46%) |
Feb 12, 2024 | 12.71 | 12.76 | 12.28 | 12.44 | 81,377 | -0.31(-2.43%) |
Feb 09, 2024 | 12.39 | 12.83 | 12.39 | 12.75 | 79,434 | +0.36(+2.91%) |
Feb 08, 2024 | 12.04 | 12.39 | 11.98 | 12.39 | 45,392 | +0.25(+2.06%) |
Feb 07, 2024 | 12.12 | 12.26 | 12.01 | 12.14 | 38,728 | +0.02(+0.17%) |
Feb 06, 2024 | 11.65 | 12.12 | 11.65 | 12.12 | 53,338 | +0.41(+3.50%) |
Feb 05, 2024 | 12.57 | 12.58 | 11.66 | 11.71 | 97,050 | -0.98(-7.72%) |
Feb 02, 2024 | 12.49 | 12.79 | 12.44 | 12.69 | 74,044 | +0.09(+0.71%) |