Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.265 | 9.265 | 8.620 | 8.620 | 21,601 | -0.45(-4.96%) |
Apr 29, 2024 | 8.965 | 9.300 | 8.620 | 9.070 | 12,620 | -0.07(-0.77%) |
Apr 26, 2024 | 8.880 | 9.140 | 8.880 | 9.140 | 4,549 | +0.14(+1.56%) |
Apr 25, 2024 | 8.781 | 9.030 | 8.600 | 9.000 | 3,730 | -0.20(-2.18%) |
Apr 24, 2024 | 9.070 | 9.200 | 8.771 | 9.200 | 3,352 | +0.19(+2.11%) |
Apr 23, 2024 | 9.140 | 9.200 | 8.955 | 9.010 | 8,738 | +0.01(+0.11%) |
Apr 22, 2024 | 9.030 | 9.150 | 8.802 | 9.000 | 9,727 | +0.10(+1.12%) |
Apr 19, 2024 | 8.990 | 9.100 | 8.500 | 8.900 | 12,351 | -0.10(-1.11%) |
Apr 18, 2024 | 8.570 | 9.000 | 8.395 | 9.000 | 7,693 | +0.55(+6.51%) |
Apr 17, 2024 | 8.550 | 8.750 | 8.395 | 8.450 | 24,337 | -0.02(-0.23%) |
Apr 16, 2024 | 8.312 | 8.530 | 8.312 | 8.470 | 970 | -0.02(-0.24%) |
Apr 15, 2024 | 8.300 | 8.535 | 8.220 | 8.490 | 20,446 | -0.01(-0.12%) |
Apr 12, 2024 | 8.450 | 8.596 | 8.200 | 8.500 | 11,374 | +0.04(+0.47%) |
Apr 11, 2024 | 8.640 | 8.750 | 8.050 | 8.460 | 11,857 | -0.04(-0.51%) |
Apr 10, 2024 | 8.290 | 8.550 | 8.038 | 8.504 | 9,402 | +0.15(+1.84%) |
Apr 09, 2024 | 8.343 | 8.455 | 8.160 | 8.350 | 2,394 | +0.06(+0.72%) |
Apr 08, 2024 | 8.440 | 8.440 | 8.290 | 8.290 | 2,741 | -0.11(-1.31%) |
Apr 05, 2024 | 8.440 | 8.750 | 8.010 | 8.400 | 6,365 | -0.03(-0.34%) |
Apr 04, 2024 | 8.545 | 8.545 | 8.429 | 8.429 | 459 | +0.02(+0.29%) |
Apr 03, 2024 | 7.850 | 8.750 | 7.500 | 8.405 | 13,783 | +0.40(+5.06%) |
Apr 02, 2024 | 8.500 | 8.500 | 7.760 | 8.000 | 10,805 | -0.50(-5.88%) |
Apr 01, 2024 | 8.875 | 8.875 | 8.500 | 8.500 | 3,171 | -0.25(-2.86%) |
Mar 28, 2024 | 8.750 | 8.970 | 8.750 | 8.750 | 3,689 | -0.12(-1.41%) |
Mar 27, 2024 | 8.875 | 9.000 | 8.875 | 8.875 | 3,253 | -0.12(-1.39%) |
Mar 26, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 837 | +0.10(+1.13%) |
Mar 25, 2024 | 9.080 | 9.080 | 8.750 | 8.900 | 5,316 | -0.20(-2.20%) |
Mar 22, 2024 | 9.110 | 9.198 | 9.100 | 9.100 | 9,506 | -0.10(-1.09%) |
Mar 21, 2024 | 9.201 | 9.201 | 9.100 | 9.200 | 13,267 | +0.00(+0.05%) |
Mar 20, 2024 | 9.110 | 9.300 | 9.110 | 9.195 | 7,776 | +0.03(+0.27%) |
Mar 19, 2024 | 9.250 | 9.250 | 9.100 | 9.170 | 15,743 | -0.08(-0.86%) |
Mar 18, 2024 | 9.110 | 9.320 | 9.080 | 9.250 | 9,358 | +0.15(+1.65%) |
Mar 15, 2024 | 8.620 | 9.100 | 8.500 | 9.100 | 5,133 | +0.30(+3.41%) |
Mar 14, 2024 | 9.100 | 9.110 | 8.800 | 8.800 | 3,758 | +0.05(+0.57%) |
Mar 13, 2024 | 8.250 | 9.110 | 8.250 | 8.750 | 9,115 | +0.50(+6.06%) |
Mar 12, 2024 | 8.220 | 8.290 | 8.200 | 8.250 | 2,953 | +0.08(+0.98%) |
Mar 11, 2024 | 7.700 | 8.310 | 7.580 | 8.170 | 9,983 | +0.10(+1.24%) |
Mar 08, 2024 | 8.080 | 8.191 | 7.600 | 8.070 | 16,770 | -0.03(-0.37%) |
Mar 07, 2024 | 7.900 | 8.130 | 7.900 | 8.100 | 3,575 | -0.15(-1.82%) |
Mar 06, 2024 | 7.979 | 8.250 | 7.979 | 8.250 | 2,407 | +0.06(+0.73%) |
Mar 05, 2024 | 8.250 | 8.250 | 8.100 | 8.190 | 3,748 | -0.04(-0.49%) |
Mar 04, 2024 | 8.030 | 8.315 | 7.826 | 8.230 | 7,265 | +0.07(+0.90%) |
Mar 01, 2024 | 7.880 | 8.292 | 7.870 | 8.156 | 14,307 | -0.02(-0.29%) |
Feb 29, 2024 | 8.180 | 8.500 | 7.930 | 8.180 | 6,921 | -0.25(-2.97%) |
Feb 28, 2024 | 8.180 | 8.500 | 8.180 | 8.430 | 3,201 | +0.18(+2.18%) |
Feb 27, 2024 | 8.550 | 8.650 | 8.250 | 8.250 | 19,014 | -0.27(-3.17%) |
Feb 26, 2024 | 8.590 | 8.700 | 8.300 | 8.520 | 11,176 | +0.00(+0.00%) |
Feb 23, 2024 | 8.530 | 8.530 | 8.520 | 8.520 | 1,537 | -0.29(-3.29%) |
Feb 22, 2024 | 8.867 | 8.867 | 8.510 | 8.810 | 7,227 | +0.20(+2.32%) |
Feb 21, 2024 | 8.459 | 8.800 | 8.459 | 8.610 | 15,170 | +0.20(+2.38%) |
Feb 20, 2024 | 8.790 | 8.930 | 8.244 | 8.410 | 10,447 | +0.08(+0.96%) |
Feb 16, 2024 | 8.500 | 8.500 | 8.330 | 8.330 | 920 | -0.21(-2.46%) |
Feb 15, 2024 | 8.310 | 8.947 | 8.310 | 8.540 | 4,137 | -0.10(-1.16%) |
Feb 14, 2024 | 8.100 | 9.190 | 8.100 | 8.640 | 28,943 | +0.70(+8.82%) |
Feb 13, 2024 | 7.950 | 8.700 | 7.850 | 7.940 | 33,506 | +0.12(+1.53%) |
Feb 12, 2024 | 7.712 | 8.480 | 7.430 | 7.820 | 39,482 | +0.15(+1.96%) |
Feb 09, 2024 | 7.322 | 7.961 | 7.100 | 7.670 | 6,134 | +0.35(+4.72%) |
Feb 08, 2024 | 7.225 | 7.440 | 7.020 | 7.324 | 4,373 | -0.06(-0.75%) |
Feb 07, 2024 | 7.060 | 7.580 | 7.010 | 7.380 | 3,995 | +0.18(+2.50%) |
Feb 06, 2024 | 7.130 | 7.482 | 7.130 | 7.200 | 7,849 | -0.32(-4.26%) |
Feb 05, 2024 | 7.360 | 7.520 | 7.360 | 7.520 | 1,364 | -0.02(-0.27%) |
Feb 02, 2024 | 7.480 | 7.660 | 7.171 | 7.540 | 12,035 | -0.01(-0.13%) |