Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.080 | 8.170 | 7.300 | 7.670 | 24,372 | -0.30(-3.76%) |
Apr 29, 2024 | 7.890 | 8.240 | 7.720 | 7.970 | 27,046 | +0.45(+5.98%) |
Apr 26, 2024 | 8.260 | 8.260 | 7.280 | 7.520 | 33,163 | -0.51(-6.29%) |
Apr 25, 2024 | 7.340 | 8.200 | 7.340 | 8.025 | 18,630 | +0.64(+8.59%) |
Apr 24, 2024 | 7.140 | 7.600 | 7.000 | 7.390 | 20,023 | +0.23(+3.21%) |
Apr 23, 2024 | 7.050 | 7.300 | 6.740 | 7.160 | 145,080 | -0.53(-6.89%) |
Apr 22, 2024 | 7.810 | 8.250 | 7.400 | 7.690 | 52,033 | -0.01(-0.13%) |
Apr 19, 2024 | 7.650 | 7.746 | 7.350 | 7.700 | 20,568 | -0.37(-4.58%) |
Apr 18, 2024 | 8.030 | 8.070 | 7.440 | 8.070 | 18,556 | +0.07(+0.88%) |
Apr 17, 2024 | 8.010 | 8.010 | 8.000 | 8.000 | 1,450 | +0.25(+3.23%) |
Apr 16, 2024 | 7.780 | 7.800 | 7.480 | 7.750 | 16,498 | -0.01(-0.13%) |
Apr 15, 2024 | 8.000 | 8.070 | 7.500 | 7.760 | 52,032 | +0.26(+3.47%) |
Apr 12, 2024 | 7.550 | 8.450 | 7.340 | 7.500 | 34,391 | +0.20(+2.74%) |
Apr 11, 2024 | 7.940 | 8.000 | 7.180 | 7.300 | 9,600 | -0.35(-4.58%) |
Apr 10, 2024 | 7.610 | 7.810 | 7.610 | 7.650 | 2,252 | -0.33(-4.14%) |
Apr 09, 2024 | 7.980 | 7.980 | 7.980 | 7.980 | 440 | -0.03(-0.31%) |
Apr 08, 2024 | 8.330 | 8.330 | 8.005 | 8.005 | 2,332 | -0.40(-4.82%) |
Apr 05, 2024 | 8.130 | 8.500 | 7.610 | 8.410 | 23,944 | +0.42(+5.26%) |
Apr 04, 2024 | 8.158 | 8.158 | 7.890 | 7.990 | 6,344 | +0.29(+3.77%) |
Apr 03, 2024 | 7.650 | 7.900 | 7.650 | 7.700 | 1,451 | -0.24(-3.02%) |
Apr 02, 2024 | 8.000 | 8.011 | 7.610 | 7.940 | 14,695 | -0.01(-0.13%) |
Apr 01, 2024 | 7.630 | 8.170 | 7.620 | 7.950 | 52,677 | +0.32(+4.19%) |
Mar 28, 2024 | 7.520 | 8.454 | 7.520 | 7.630 | 27,579 | -0.12(-1.55%) |
Mar 27, 2024 | 7.640 | 7.750 | 6.905 | 7.750 | 16,343 | +0.36(+4.87%) |
Mar 26, 2024 | 7.425 | 7.480 | 7.044 | 7.390 | 39,408 | +0.19(+2.60%) |
Mar 25, 2024 | 6.990 | 7.202 | 6.990 | 7.202 | 9,842 | +0.02(+0.31%) |
Mar 22, 2024 | 7.510 | 7.510 | 6.830 | 7.180 | 47,337 | +0.17(+2.43%) |
Mar 21, 2024 | 8.750 | 8.750 | 6.405 | 7.010 | 178,889 | -2.29(-24.62%) |
Mar 20, 2024 | 8.850 | 9.609 | 8.850 | 9.300 | 42,276 | +0.23(+2.54%) |
Mar 19, 2024 | 9.130 | 9.729 | 9.050 | 9.070 | 14,986 | +0.06(+0.67%) |
Mar 18, 2024 | 8.250 | 9.490 | 8.250 | 9.010 | 35,372 | +1.02(+12.77%) |
Mar 15, 2024 | 8.890 | 9.156 | 7.990 | 7.990 | 52,431 | -0.80(-9.10%) |
Mar 14, 2024 | 8.560 | 9.351 | 8.260 | 8.790 | 29,372 | +0.30(+3.53%) |
Mar 13, 2024 | 8.410 | 8.490 | 7.840 | 8.490 | 23,239 | +0.08(+0.95%) |
Mar 12, 2024 | 8.600 | 9.470 | 8.410 | 8.410 | 14,556 | -0.29(-3.33%) |
Mar 11, 2024 | 9.280 | 9.300 | 7.750 | 8.700 | 51,685 | -0.77(-8.13%) |
Mar 08, 2024 | 10.23 | 10.35 | 9.210 | 9.470 | 17,262 | -0.47(-4.73%) |
Mar 07, 2024 | 10.15 | 10.18 | 9.580 | 9.940 | 9,229 | -0.10(-1.00%) |
Mar 06, 2024 | 9.880 | 10.04 | 9.500 | 10.04 | 11,012 | +0.11(+1.11%) |
Mar 05, 2024 | 9.880 | 9.995 | 9.730 | 9.930 | 4,786 | -0.07(-0.70%) |
Mar 04, 2024 | 9.580 | 10.16 | 9.580 | 10.00 | 6,922 | +0.26(+2.67%) |
Mar 01, 2024 | 9.550 | 10.11 | 9.550 | 9.740 | 4,680 | +0.20(+2.10%) |
Feb 29, 2024 | 9.690 | 9.910 | 9.540 | 9.540 | 9,127 | +0.28(+3.02%) |
Feb 28, 2024 | 10.11 | 10.86 | 9.100 | 9.260 | 21,731 | -0.62(-6.28%) |
Feb 27, 2024 | 10.51 | 10.61 | 9.720 | 9.880 | 22,399 | -0.64(-6.08%) |
Feb 26, 2024 | 10.81 | 11.39 | 10.49 | 10.52 | 6,978 | -0.19(-1.77%) |
Feb 23, 2024 | 10.35 | 10.71 | 10.22 | 10.71 | 5,387 | +0.11(+1.04%) |
Feb 22, 2024 | 10.60 | 10.82 | 10.11 | 10.60 | 5,034 | +0.18(+1.73%) |
Feb 21, 2024 | 10.39 | 10.47 | 10.06 | 10.42 | 9,996 | -0.03(-0.28%) |
Feb 20, 2024 | 10.40 | 11.59 | 10.29 | 10.45 | 14,989 | +0.45(+4.49%) |
Feb 16, 2024 | 10.91 | 12.28 | 9.300 | 10.00 | 42,538 | -0.90(-8.26%) |
Feb 15, 2024 | 12.29 | 13.05 | 10.52 | 10.90 | 32,752 | -0.80(-6.84%) |
Feb 14, 2024 | 12.05 | 13.63 | 11.56 | 11.70 | 41,145 | -0.25(-2.09%) |
Feb 13, 2024 | 11.70 | 12.07 | 11.57 | 11.95 | 44,405 | +0.05(+0.42%) |
Feb 12, 2024 | 10.19 | 13.24 | 9.950 | 11.90 | 120,883 | +1.70(+16.67%) |
Feb 09, 2024 | 9.760 | 10.20 | 9.760 | 10.20 | 16,955 | +0.35(+3.55%) |
Feb 08, 2024 | 10.01 | 10.20 | 9.730 | 9.850 | 22,876 | -0.16(-1.60%) |
Feb 07, 2024 | 9.938 | 10.01 | 9.536 | 10.01 | 5,952 | +0.09(+0.91%) |
Feb 06, 2024 | 10.10 | 10.14 | 9.572 | 9.920 | 12,380 | -0.01(-0.10%) |
Feb 05, 2024 | 9.700 | 10.00 | 9.400 | 9.930 | 13,921 | +0.33(+3.44%) |
Feb 02, 2024 | 9.490 | 9.600 | 9.360 | 9.600 | 12,604 | +0.25(+2.67%) |