Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.150 | 9.200 | 8.858 | 9.200 | 57,939 | +0.10(+1.10%) |
Apr 29, 2024 | 9.050 | 9.150 | 8.900 | 9.100 | 49,179 | +0.11(+1.22%) |
Apr 26, 2024 | 9.150 | 9.150 | 8.820 | 8.990 | 37,127 | -0.11(-1.21%) |
Apr 25, 2024 | 9.200 | 9.200 | 9.000 | 9.100 | 19,882 | -0.15(-1.62%) |
Apr 24, 2024 | 9.290 | 9.470 | 9.120 | 9.250 | 24,650 | +0.03(+0.33%) |
Apr 23, 2024 | 9.620 | 9.620 | 9.200 | 9.220 | 19,409 | -0.52(-5.34%) |
Apr 22, 2024 | 8.600 | 9.900 | 8.340 | 9.740 | 68,203 | +1.34(+15.95%) |
Apr 19, 2024 | 8.210 | 8.990 | 8.052 | 8.400 | 27,899 | +0.17(+2.07%) |
Apr 18, 2024 | 9.300 | 9.300 | 7.980 | 8.230 | 43,238 | -1.07(-11.51%) |
Apr 17, 2024 | 9.840 | 9.840 | 8.830 | 9.300 | 40,605 | -0.33(-3.43%) |
Apr 16, 2024 | 9.300 | 9.640 | 9.260 | 9.630 | 29,158 | +0.40(+4.33%) |
Apr 15, 2024 | 10.22 | 10.44 | 8.805 | 9.230 | 140,771 | -0.62(-6.29%) |
Apr 12, 2024 | 9.790 | 9.900 | 9.050 | 9.850 | 134,927 | -0.04(-0.40%) |
Apr 11, 2024 | 8.850 | 9.890 | 8.610 | 9.890 | 71,718 | +1.12(+12.77%) |
Apr 10, 2024 | 9.420 | 9.420 | 8.400 | 8.770 | 66,417 | -0.03(-0.34%) |
Apr 09, 2024 | 9.490 | 9.490 | 8.529 | 8.800 | 80,053 | +0.14(+1.62%) |
Apr 08, 2024 | 9.200 | 9.880 | 8.645 | 8.660 | 138,237 | -0.19(-2.15%) |
Apr 05, 2024 | 7.630 | 9.020 | 7.420 | 8.850 | 95,268 | +1.33(+17.69%) |
Apr 04, 2024 | 7.370 | 7.620 | 7.280 | 7.520 | 31,930 | +0.15(+2.04%) |
Apr 03, 2024 | 7.500 | 7.550 | 6.900 | 7.370 | 46,012 | -0.05(-0.67%) |
Apr 02, 2024 | 7.190 | 7.600 | 6.785 | 7.420 | 37,378 | +0.30(+4.21%) |
Apr 01, 2024 | 6.830 | 7.487 | 6.522 | 7.120 | 37,918 | -0.48(-6.32%) |
Mar 28, 2024 | 7.460 | 7.800 | 7.350 | 7.600 | 46,460 | +0.14(+1.88%) |
Mar 27, 2024 | 7.060 | 7.460 | 7.020 | 7.460 | 43,328 | +0.36(+5.07%) |
Mar 26, 2024 | 7.070 | 7.190 | 6.300 | 7.100 | 51,212 | +0.20(+2.90%) |
Mar 25, 2024 | 6.950 | 7.190 | 6.710 | 6.900 | 62,894 | +0.08(+1.17%) |
Mar 22, 2024 | 7.120 | 7.120 | 6.500 | 6.820 | 60,142 | +0.22(+3.33%) |
Mar 21, 2024 | 6.500 | 6.900 | 6.300 | 6.600 | 41,322 | +0.00(+0.00%) |
Mar 20, 2024 | 6.370 | 6.859 | 6.210 | 6.600 | 58,140 | +0.23(+3.61%) |
Mar 19, 2024 | 6.500 | 7.000 | 6.000 | 6.370 | 200,514 | -0.03(-0.47%) |
Mar 18, 2024 | 6.300 | 6.555 | 5.400 | 6.400 | 341,943 | +1.40(+28.00%) |
Mar 15, 2024 | 5.320 | 5.400 | 5.000 | 5.000 | 32,206 | -0.24(-4.58%) |
Mar 14, 2024 | 5.100 | 5.370 | 4.900 | 5.240 | 29,617 | +0.14(+2.75%) |
Mar 13, 2024 | 5.500 | 5.720 | 4.631 | 5.100 | 66,254 | -0.38(-6.93%) |
Mar 12, 2024 | 5.600 | 5.600 | 5.200 | 5.480 | 48,231 | -0.01(-0.18%) |
Mar 11, 2024 | 4.990 | 5.610 | 4.900 | 5.490 | 140,542 | +0.57(+11.59%) |
Mar 08, 2024 | 4.500 | 5.150 | 4.300 | 4.920 | 59,749 | +0.45(+10.07%) |
Mar 07, 2024 | 4.200 | 4.660 | 4.150 | 4.470 | 59,974 | +0.33(+7.97%) |
Mar 06, 2024 | 4.070 | 4.190 | 4.040 | 4.140 | 17,607 | +0.04(+0.98%) |
Mar 05, 2024 | 4.170 | 4.170 | 4.000 | 4.100 | 7,783 | -0.08(-1.91%) |
Mar 04, 2024 | 4.190 | 4.310 | 3.968 | 4.180 | 20,307 | +0.03(+0.72%) |
Mar 01, 2024 | 4.010 | 4.150 | 3.880 | 4.150 | 23,209 | +0.09(+2.22%) |
Feb 29, 2024 | 4.160 | 4.160 | 3.980 | 4.060 | 11,763 | -0.08(-1.93%) |
Feb 28, 2024 | 4.120 | 4.143 | 4.010 | 4.140 | 7,588 | -0.01(-0.24%) |
Feb 27, 2024 | 4.050 | 4.200 | 3.610 | 4.150 | 77,936 | +0.17(+4.27%) |
Feb 26, 2024 | 4.030 | 4.200 | 3.810 | 3.980 | 24,520 | -0.12(-2.93%) |
Feb 23, 2024 | 4.080 | 4.100 | 3.940 | 4.100 | 7,378 | +0.09(+2.24%) |
Feb 22, 2024 | 3.870 | 4.100 | 3.870 | 4.010 | 36,118 | +0.02(+0.50%) |
Feb 21, 2024 | 4.180 | 4.200 | 3.860 | 3.990 | 21,078 | -0.21(-5.00%) |
Feb 20, 2024 | 4.250 | 4.450 | 3.860 | 4.200 | 27,287 | +0.04(+0.96%) |
Feb 16, 2024 | 4.240 | 4.240 | 4.050 | 4.160 | 13,447 | -0.02(-0.48%) |
Feb 15, 2024 | 4.440 | 4.440 | 3.940 | 4.180 | 34,472 | +0.12(+2.96%) |
Feb 14, 2024 | 4.250 | 4.430 | 3.790 | 4.060 | 46,742 | -0.27(-6.24%) |
Feb 13, 2024 | 4.280 | 4.490 | 4.180 | 4.330 | 16,987 | -0.06(-1.37%) |
Feb 12, 2024 | 4.050 | 4.500 | 4.050 | 4.390 | 38,901 | +0.21(+5.02%) |
Feb 09, 2024 | 4.230 | 4.230 | 3.914 | 4.180 | 29,246 | -0.02(-0.48%) |
Feb 08, 2024 | 3.400 | 4.260 | 3.400 | 4.200 | 63,306 | +0.83(+24.63%) |
Feb 07, 2024 | 3.800 | 3.800 | 2.960 | 3.370 | 138,608 | -0.43(-11.32%) |
Feb 06, 2024 | 4.400 | 4.400 | 3.680 | 3.800 | 109,074 | -0.64(-14.41%) |
Feb 05, 2024 | 4.500 | 4.500 | 4.100 | 4.440 | 30,861 | +0.04(+0.91%) |
Feb 02, 2024 | 4.530 | 4.650 | 4.110 | 4.400 | 18,907 | -0.10(-2.22%) |