Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.730 | 10.50 | 8.400 | 10.35 | 610,911 | +1.60(+18.29%) |
Apr 29, 2024 | 8.740 | 8.750 | 8.460 | 8.750 | 72,680 | +0.02(+0.23%) |
Apr 26, 2024 | 8.550 | 8.730 | 8.450 | 8.730 | 48,384 | +0.16(+1.87%) |
Apr 25, 2024 | 8.610 | 8.640 | 8.450 | 8.570 | 45,685 | -0.09(-1.04%) |
Apr 24, 2024 | 8.710 | 8.710 | 8.518 | 8.660 | 73,108 | +0.07(+0.84%) |
Apr 23, 2024 | 8.600 | 8.690 | 8.330 | 8.588 | 73,076 | -0.01(-0.14%) |
Apr 22, 2024 | 8.700 | 8.700 | 8.500 | 8.600 | 53,836 | -0.05(-0.61%) |
Apr 19, 2024 | 8.850 | 8.850 | 8.420 | 8.653 | 86,447 | -0.15(-1.67%) |
Apr 18, 2024 | 9.000 | 9.000 | 8.510 | 8.800 | 141,822 | -0.10(-1.12%) |
Apr 17, 2024 | 8.900 | 9.010 | 8.600 | 8.900 | 110,653 | +0.07(+0.79%) |
Apr 16, 2024 | 9.040 | 9.040 | 8.660 | 8.830 | 111,108 | -0.32(-3.50%) |
Apr 15, 2024 | 8.700 | 9.150 | 8.450 | 9.150 | 211,982 | +0.50(+5.78%) |
Apr 12, 2024 | 9.080 | 9.080 | 8.450 | 8.650 | 183,679 | -0.42(-4.63%) |
Apr 11, 2024 | 8.830 | 9.084 | 8.620 | 9.070 | 214,289 | +0.17(+1.91%) |
Apr 10, 2024 | 8.750 | 9.010 | 8.550 | 8.900 | 178,322 | +0.15(+1.71%) |
Apr 09, 2024 | 8.470 | 8.790 | 8.300 | 8.750 | 338,495 | +0.25(+2.94%) |
Apr 08, 2024 | 8.350 | 8.510 | 8.285 | 8.500 | 125,246 | +0.20(+2.41%) |
Apr 05, 2024 | 7.940 | 8.350 | 7.940 | 8.300 | 178,919 | +0.31(+3.88%) |
Apr 04, 2024 | 8.650 | 8.750 | 7.920 | 7.990 | 233,571 | -0.41(-4.88%) |
Apr 03, 2024 | 8.410 | 8.650 | 8.400 | 8.400 | 109,099 | -0.10(-1.18%) |
Apr 02, 2024 | 8.500 | 8.570 | 8.290 | 8.500 | 130,026 | +0.00(+0.00%) |
Apr 01, 2024 | 8.070 | 8.502 | 8.020 | 8.500 | 166,863 | +0.48(+5.99%) |
Mar 28, 2024 | 7.600 | 8.020 | 8.000 | 8.020 | 128,040 | +0.27(+3.48%) |
Mar 27, 2024 | 7.670 | 7.860 | 7.590 | 7.750 | 73,442 | +0.13(+1.71%) |
Mar 26, 2024 | 7.410 | 7.710 | 7.290 | 7.620 | 100,107 | +0.35(+4.81%) |
Mar 25, 2024 | 7.235 | 7.480 | 7.235 | 7.270 | 81,473 | -0.02(-0.24%) |
Mar 22, 2024 | 7.140 | 7.600 | 7.140 | 7.287 | 104,302 | +0.08(+1.07%) |
Mar 21, 2024 | 7.140 | 7.210 | 7.030 | 7.210 | 41,106 | +0.05(+0.70%) |
Mar 20, 2024 | 7.150 | 7.200 | 7.080 | 7.160 | 25,757 | -0.04(-0.56%) |
Mar 19, 2024 | 7.250 | 7.250 | 7.000 | 7.200 | 50,509 | +0.02(+0.28%) |
Mar 18, 2024 | 7.250 | 7.310 | 7.150 | 7.180 | 147,840 | -0.07(-0.97%) |
Mar 15, 2024 | 6.770 | 7.380 | 6.750 | 7.250 | 279,155 | +0.52(+7.73%) |
Mar 14, 2024 | 6.530 | 6.750 | 6.530 | 6.730 | 53,546 | +0.01(+0.07%) |
Mar 13, 2024 | 6.225 | 6.725 | 6.200 | 6.725 | 93,475 | +0.26(+4.10%) |
Mar 12, 2024 | 6.280 | 6.560 | 6.220 | 6.460 | 55,726 | -0.04(-0.65%) |
Mar 11, 2024 | 6.510 | 6.570 | 6.370 | 6.503 | 44,459 | +0.02(+0.35%) |
Mar 08, 2024 | 6.250 | 6.500 | 6.229 | 6.480 | 50,832 | +0.23(+3.68%) |
Mar 07, 2024 | 6.200 | 6.400 | 6.200 | 6.250 | 87,650 | +0.02(+0.32%) |
Mar 06, 2024 | 6.610 | 6.610 | 6.100 | 6.230 | 143,612 | -0.38(-5.75%) |
Mar 05, 2024 | 6.812 | 6.812 | 6.590 | 6.610 | 95,621 | -0.20(-2.94%) |
Mar 04, 2024 | 6.920 | 6.940 | 6.760 | 6.810 | 70,675 | -0.17(-2.44%) |
Mar 01, 2024 | 6.950 | 7.020 | 6.840 | 6.980 | 178,961 | +0.03(+0.43%) |
Feb 29, 2024 | 6.950 | 7.010 | 6.880 | 6.950 | 142,576 | +0.00(+0.00%) |
Feb 28, 2024 | 6.780 | 6.990 | 6.630 | 6.950 | 196,038 | +0.19(+2.81%) |
Feb 27, 2024 | 6.810 | 6.810 | 6.700 | 6.760 | 38,950 | +0.06(+0.90%) |
Feb 26, 2024 | 6.900 | 6.900 | 6.630 | 6.700 | 60,710 | -0.09(-1.33%) |
Feb 23, 2024 | 6.750 | 6.850 | 6.750 | 6.790 | 71,174 | -0.01(-0.15%) |
Feb 22, 2024 | 6.850 | 6.900 | 6.590 | 6.800 | 58,586 | -0.08(-1.16%) |
Feb 21, 2024 | 6.890 | 6.950 | 6.800 | 6.880 | 28,746 | -0.02(-0.29%) |
Feb 20, 2024 | 6.750 | 6.900 | 6.750 | 6.900 | 28,337 | +0.10(+1.47%) |
Feb 16, 2024 | 6.940 | 6.940 | 6.705 | 6.800 | 38,741 | -0.10(-1.45%) |
Feb 15, 2024 | 6.810 | 7.000 | 6.650 | 6.900 | 75,527 | +0.27(+4.07%) |
Feb 14, 2024 | 6.830 | 6.830 | 6.407 | 6.630 | 35,052 | +0.12(+1.84%) |
Feb 13, 2024 | 6.520 | 6.790 | 6.430 | 6.510 | 90,200 | -0.24(-3.56%) |
Feb 12, 2024 | 7.094 | 7.140 | 6.660 | 6.750 | 220,329 | -0.39(-5.46%) |
Feb 09, 2024 | 7.150 | 7.200 | 7.050 | 7.140 | 38,347 | +0.05(+0.71%) |
Feb 08, 2024 | 6.950 | 7.120 | 6.900 | 7.090 | 152,909 | +0.14(+2.01%) |
Feb 07, 2024 | 6.850 | 6.950 | 6.710 | 6.950 | 109,736 | +0.15(+2.21%) |
Feb 06, 2024 | 6.490 | 6.910 | 6.480 | 6.800 | 129,315 | +0.30(+4.62%) |
Feb 05, 2024 | 6.830 | 6.830 | 6.450 | 6.500 | 59,000 | +0.02(+0.31%) |
Feb 02, 2024 | 6.350 | 6.750 | 6.340 | 6.480 | 180,004 | +0.18(+2.86%) |