Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.600 | 8.600 | 8.280 | 8.290 | 19,314 | -0.09(-1.01%) |
Apr 25, 2024 | 8.590 | 8.590 | 8.140 | 8.375 | 36,975 | +0.19(+2.26%) |
Apr 24, 2024 | 8.450 | 8.450 | 8.158 | 8.190 | 18,620 | +0.18(+2.25%) |
Apr 23, 2024 | 7.980 | 8.040 | 7.950 | 8.010 | 26,096 | -0.08(-0.93%) |
Apr 22, 2024 | 8.060 | 8.110 | 8.050 | 8.085 | 21,716 | +0.09(+1.13%) |
Apr 19, 2024 | 8.250 | 8.250 | 7.988 | 7.995 | 4,716 | -0.34(-4.14%) |
Apr 18, 2024 | 8.500 | 8.500 | 8.332 | 8.340 | 6,723 | +0.02(+0.26%) |
Apr 17, 2024 | 8.400 | 8.515 | 8.318 | 8.318 | 7,249 | -0.18(-2.12%) |
Apr 16, 2024 | 8.340 | 8.500 | 8.304 | 8.498 | 15,269 | +0.07(+0.85%) |
Apr 15, 2024 | 8.520 | 8.600 | 8.420 | 8.426 | 12,264 | -0.11(-1.27%) |
Apr 12, 2024 | 8.600 | 8.600 | 8.520 | 8.534 | 6,665 | -0.09(-1.07%) |
Apr 11, 2024 | 8.625 | 8.695 | 8.556 | 8.626 | 21,877 | +0.11(+1.24%) |
Apr 10, 2024 | 8.800 | 8.800 | 8.520 | 8.520 | 5,712 | -0.24(-2.74%) |
Apr 09, 2024 | 9.100 | 9.100 | 8.760 | 8.760 | 2,522 | -0.37(-4.05%) |
Apr 08, 2024 | 8.949 | 9.260 | 8.940 | 9.130 | 43,946 | +0.13(+1.46%) |
Apr 05, 2024 | 8.990 | 9.000 | 8.750 | 8.999 | 9,627 | -8.50(-48.58%) |
Apr 04, 2024 | 17.68 | 18.04 | 17.50 | 17.50 | 10,018 | -0.69(-3.79%) |
Apr 03, 2024 | 18.09 | 18.44 | 18.09 | 18.19 | 1,730 | -0.31(-1.68%) |
Apr 02, 2024 | 18.66 | 18.76 | 18.30 | 18.50 | 12,358 | -0.95(-4.88%) |
Apr 01, 2024 | 17.89 | 19.45 | 17.89 | 19.45 | 5,259 | +1.40(+7.76%) |
Mar 28, 2024 | 17.93 | 18.95 | 17.51 | 18.05 | 3,408 | -1.46(-7.48%) |
Mar 27, 2024 | 19.53 | 20.02 | 19.43 | 19.51 | 3,914 | -0.25(-1.29%) |
Mar 26, 2024 | 19.25 | 19.85 | 19.25 | 19.77 | 2,362 | -0.18(-0.88%) |
Mar 25, 2024 | 19.93 | 20.08 | 19.92 | 19.94 | 8,410 | -1.09(-5.18%) |
Mar 22, 2024 | 20.80 | 21.15 | 20.80 | 21.03 | 2,556 | +0.57(+2.79%) |
Mar 21, 2024 | 20.00 | 20.48 | 20.00 | 20.46 | 1,530 | -0.20(-0.97%) |
Mar 20, 2024 | 21.45 | 21.45 | 20.60 | 20.66 | 2,773 | -0.18(-0.86%) |
Mar 19, 2024 | 20.66 | 20.84 | 20.65 | 20.84 | 7,770 | +0.16(+0.76%) |
Mar 18, 2024 | 20.37 | 20.84 | 20.37 | 20.68 | 2,445 | +0.70(+3.51%) |
Mar 15, 2024 | 20.00 | 20.00 | 19.86 | 19.98 | 3,244 | -0.03(-0.15%) |
Mar 14, 2024 | 20.53 | 20.53 | 20.01 | 20.01 | 3,527 | +0.05(+0.25%) |
Mar 13, 2024 | 20.00 | 20.30 | 19.96 | 19.96 | 12,254 | -0.64(-3.12%) |
Mar 12, 2024 | 21.00 | 21.00 | 20.55 | 20.60 | 1,748 | -0.06(-0.28%) |
Mar 11, 2024 | 20.62 | 20.78 | 20.62 | 20.66 | 2,813 | +0.39(+1.92%) |
Mar 08, 2024 | 20.63 | 20.64 | 20.01 | 20.27 | 3,431 | -0.54(-2.59%) |
Mar 07, 2024 | 20.73 | 21.00 | 20.73 | 20.81 | 3,246 | -0.15(-0.72%) |
Mar 06, 2024 | 21.01 | 21.01 | 20.82 | 20.96 | 3,108 | +1.22(+6.18%) |
Mar 05, 2024 | 19.84 | 19.84 | 19.72 | 19.74 | 3,873 | -0.01(-0.05%) |
Mar 04, 2024 | 20.10 | 20.10 | 19.75 | 19.75 | 2,297 | -0.42(-2.08%) |
Mar 01, 2024 | 20.02 | 20.24 | 20.02 | 20.17 | 6,357 | +0.07(+0.36%) |
Feb 29, 2024 | 20.00 | 20.25 | 20.00 | 20.10 | 7,482 | +0.28(+1.40%) |
Feb 28, 2024 | 19.85 | 19.86 | 19.82 | 19.82 | 2,049 | -0.16(-0.80%) |
Feb 27, 2024 | 19.88 | 19.99 | 19.88 | 19.98 | 3,123 | +0.22(+1.11%) |
Feb 26, 2024 | 19.79 | 19.79 | 19.75 | 19.76 | 2,294 | -0.15(-0.76%) |
Feb 23, 2024 | 19.95 | 19.95 | 19.88 | 19.91 | 2,882 | -0.01(-0.04%) |
Feb 22, 2024 | 19.81 | 19.92 | 19.80 | 19.92 | 3,296 | +0.06(+0.30%) |
Feb 21, 2024 | 19.82 | 19.98 | 19.82 | 19.86 | 11,447 | +0.34(+1.74%) |
Feb 20, 2024 | 19.77 | 20.00 | 19.52 | 19.52 | 4,323 | -0.48(-2.40%) |
Feb 16, 2024 | 19.95 | 20.00 | 19.86 | 20.00 | 2,679 | +0.01(+0.05%) |
Feb 15, 2024 | 19.81 | 19.99 | 19.81 | 19.99 | 5,347 | +0.44(+2.25%) |
Feb 14, 2024 | 19.40 | 19.55 | 19.25 | 19.55 | 4,884 | +0.75(+3.99%) |
Feb 13, 2024 | 18.94 | 18.97 | 18.73 | 18.80 | 5,577 | -0.53(-2.72%) |
Feb 12, 2024 | 18.82 | 19.55 | 18.82 | 19.33 | 3,994 | +0.23(+1.22%) |
Feb 09, 2024 | 18.90 | 19.09 | 18.84 | 19.09 | 2,999 | +0.05(+0.28%) |
Feb 08, 2024 | 19.50 | 19.50 | 18.95 | 19.04 | 5,597 | +0.00(+0.00%) |
Feb 07, 2024 | 19.01 | 19.04 | 18.99 | 19.04 | 2,800 | -0.10(-0.52%) |
Feb 06, 2024 | 19.12 | 19.16 | 19.04 | 19.14 | 5,738 | +0.10(+0.54%) |
Feb 05, 2024 | 18.98 | 19.04 | 18.93 | 19.04 | 3,358 | -0.30(-1.56%) |
Feb 02, 2024 | 19.33 | 19.40 | 19.27 | 19.34 | 4,997 | +0.50(+2.65%) |