Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 8.100 | 8.170 | 7.720 | 7.790 | 408,662 | -0.31(-3.83%) |
May 07, 2024 | 8.030 | 8.260 | 7.710 | 8.100 | 657,274 | +0.13(+1.63%) |
May 06, 2024 | 9.320 | 9.335 | 7.945 | 7.970 | 532,633 | -1.25(-13.56%) |
May 03, 2024 | 8.720 | 9.490 | 8.530 | 9.220 | 551,963 | +0.74(+8.73%) |
May 02, 2024 | 10.28 | 10.30 | 8.225 | 8.480 | 831,726 | -1.64(-16.21%) |
May 01, 2024 | 9.510 | 10.49 | 7.770 | 10.12 | 1,584,141 | -5.39(-34.75%) |
Apr 30, 2024 | 14.98 | 16.02 | 14.67 | 15.51 | 194,207 | +0.23(+1.51%) |
Apr 29, 2024 | 14.79 | 15.37 | 14.28 | 15.28 | 178,190 | +0.59(+4.02%) |
Apr 26, 2024 | 14.43 | 14.85 | 14.23 | 14.69 | 86,218 | +0.30(+2.08%) |
Apr 25, 2024 | 14.18 | 14.69 | 13.57 | 14.39 | 141,056 | -0.01(-0.07%) |
Apr 24, 2024 | 14.39 | 14.65 | 14.03 | 14.40 | 119,882 | +0.11(+0.77%) |
Apr 23, 2024 | 14.61 | 14.87 | 14.25 | 14.29 | 118,473 | -0.40(-2.72%) |
Apr 22, 2024 | 14.90 | 14.90 | 14.15 | 14.69 | 150,658 | -0.21(-1.41%) |
Apr 19, 2024 | 15.16 | 15.57 | 14.68 | 14.90 | 109,424 | -0.36(-2.36%) |
Apr 18, 2024 | 15.79 | 15.99 | 15.24 | 15.26 | 89,693 | -0.45(-2.86%) |
Apr 17, 2024 | 16.45 | 16.65 | 15.71 | 15.71 | 93,961 | -0.67(-4.09%) |
Apr 16, 2024 | 16.50 | 17.31 | 16.33 | 16.38 | 69,594 | -0.25(-1.50%) |
Apr 15, 2024 | 17.24 | 17.41 | 16.45 | 16.63 | 101,388 | -0.60(-3.48%) |
Apr 12, 2024 | 17.83 | 17.92 | 17.12 | 17.23 | 55,940 | -0.86(-4.75%) |
Apr 11, 2024 | 18.24 | 18.49 | 17.77 | 18.09 | 58,144 | +0.12(+0.67%) |
Apr 10, 2024 | 18.89 | 18.89 | 17.63 | 17.97 | 80,357 | -1.23(-6.41%) |
Apr 09, 2024 | 18.60 | 19.24 | 18.49 | 19.20 | 55,897 | +0.59(+3.17%) |
Apr 08, 2024 | 17.69 | 18.85 | 17.57 | 18.61 | 96,994 | +0.93(+5.26%) |
Apr 05, 2024 | 17.42 | 17.89 | 17.15 | 17.68 | 98,979 | +0.29(+1.70%) |
Apr 04, 2024 | 17.20 | 18.20 | 17.20 | 17.39 | 93,760 | +0.14(+0.78%) |
Apr 03, 2024 | 17.29 | 17.52 | 16.99 | 17.25 | 159,375 | +0.05(+0.29%) |
Apr 02, 2024 | 17.78 | 17.91 | 16.84 | 17.20 | 175,702 | -0.77(-4.28%) |
Apr 01, 2024 | 18.41 | 18.71 | 17.65 | 17.97 | 167,622 | -0.24(-1.32%) |
Mar 28, 2024 | 18.11 | 18.60 | 17.86 | 18.21 | 322,718 | +0.22(+1.22%) |
Mar 27, 2024 | 18.20 | 18.68 | 17.79 | 17.99 | 163,974 | -0.05(-0.28%) |
Mar 26, 2024 | 18.57 | 18.58 | 17.97 | 18.04 | 156,309 | -0.38(-2.06%) |
Mar 25, 2024 | 19.85 | 19.85 | 18.36 | 18.42 | 168,343 | -1.56(-7.81%) |
Mar 22, 2024 | 21.04 | 21.04 | 19.09 | 19.98 | 186,060 | -1.39(-6.50%) |
Mar 21, 2024 | 21.12 | 21.67 | 20.90 | 21.37 | 81,176 | +0.48(+2.30%) |
Mar 20, 2024 | 20.71 | 21.00 | 20.21 | 20.89 | 53,955 | +0.22(+1.06%) |
Mar 19, 2024 | 20.49 | 21.03 | 20.11 | 20.67 | 74,907 | +0.02(+0.10%) |
Mar 18, 2024 | 20.87 | 21.08 | 20.52 | 20.65 | 71,063 | -0.17(-0.82%) |
Mar 15, 2024 | 21.28 | 21.64 | 20.73 | 20.82 | 152,108 | -0.67(-3.12%) |
Mar 14, 2024 | 21.80 | 22.45 | 21.05 | 21.49 | 89,040 | -0.38(-1.74%) |
Mar 13, 2024 | 20.79 | 22.40 | 20.79 | 21.87 | 99,624 | +1.14(+5.50%) |
Mar 12, 2024 | 20.64 | 20.83 | 20.30 | 20.73 | 134,818 | +0.05(+0.24%) |
Mar 11, 2024 | 21.44 | 21.62 | 20.43 | 20.68 | 96,930 | -0.77(-3.59%) |
Mar 08, 2024 | 20.58 | 21.66 | 20.58 | 21.45 | 152,524 | +0.85(+4.13%) |
Mar 07, 2024 | 20.17 | 20.63 | 19.97 | 20.60 | 133,754 | +0.70(+3.52%) |
Mar 06, 2024 | 19.08 | 20.07 | 19.08 | 19.90 | 129,747 | +0.98(+5.18%) |
Mar 05, 2024 | 19.81 | 20.03 | 18.84 | 18.92 | 69,860 | -1.08(-5.40%) |
Mar 04, 2024 | 20.74 | 20.91 | 19.89 | 20.00 | 122,197 | -0.79(-3.80%) |