Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 10.44 | 10.44 | 10.11 | 10.32 | 189,994 | -0.10(-0.96%) |
May 08, 2024 | 10.32 | 10.67 | 10.28 | 10.42 | 235,568 | +0.13(+1.26%) |
May 07, 2024 | 10.17 | 10.62 | 10.00 | 10.29 | 300,049 | -0.12(-1.15%) |
May 06, 2024 | 9.860 | 10.75 | 9.801 | 10.41 | 511,646 | +0.64(+6.55%) |
May 03, 2024 | 9.700 | 9.850 | 9.530 | 9.770 | 209,938 | +0.27(+2.84%) |
May 02, 2024 | 9.470 | 9.590 | 9.420 | 9.500 | 101,940 | +0.04(+0.42%) |
May 01, 2024 | 9.540 | 9.580 | 9.280 | 9.460 | 121,773 | -0.08(-0.84%) |
Apr 30, 2024 | 9.360 | 9.700 | 9.360 | 9.540 | 243,787 | +0.13(+1.38%) |
Apr 29, 2024 | 9.220 | 9.510 | 9.160 | 9.410 | 151,213 | +0.18(+1.95%) |
Apr 26, 2024 | 9.230 | 9.360 | 9.160 | 9.230 | 126,373 | +0.05(+0.54%) |
Apr 25, 2024 | 9.060 | 9.220 | 8.960 | 9.180 | 78,274 | +0.04(+0.44%) |
Apr 24, 2024 | 9.430 | 9.550 | 9.100 | 9.140 | 81,054 | -0.37(-3.89%) |
Apr 23, 2024 | 9.610 | 9.740 | 9.370 | 9.510 | 228,677 | -0.10(-1.04%) |
Apr 22, 2024 | 9.160 | 9.710 | 9.100 | 9.610 | 219,980 | +0.44(+4.80%) |
Apr 19, 2024 | 8.780 | 9.180 | 8.755 | 9.170 | 158,767 | +0.39(+4.44%) |
Apr 18, 2024 | 8.750 | 8.890 | 8.720 | 8.780 | 96,520 | +0.05(+0.57%) |
Apr 17, 2024 | 8.780 | 8.920 | 8.550 | 8.730 | 159,011 | -0.04(-0.46%) |
Apr 16, 2024 | 8.910 | 8.910 | 8.620 | 8.770 | 217,628 | -0.19(-2.12%) |
Apr 15, 2024 | 9.450 | 9.470 | 8.920 | 8.960 | 212,960 | -0.39(-4.17%) |
Apr 12, 2024 | 9.680 | 9.720 | 9.310 | 9.350 | 214,034 | -0.30(-3.11%) |
Apr 11, 2024 | 9.590 | 9.740 | 9.410 | 9.650 | 96,769 | +0.07(+0.73%) |
Apr 10, 2024 | 9.620 | 9.620 | 9.225 | 9.580 | 199,967 | -0.19(-1.94%) |
Apr 09, 2024 | 9.700 | 10.13 | 9.678 | 9.770 | 307,707 | +0.08(+0.83%) |
Apr 08, 2024 | 9.890 | 9.989 | 9.630 | 9.690 | 450,826 | +0.09(+0.94%) |
Apr 05, 2024 | 9.090 | 9.620 | 9.073 | 9.600 | 234,128 | +0.37(+4.01%) |
Apr 04, 2024 | 9.180 | 9.360 | 9.000 | 9.230 | 179,635 | +0.15(+1.65%) |
Apr 03, 2024 | 8.880 | 9.150 | 8.777 | 9.080 | 153,312 | +0.25(+2.83%) |
Apr 02, 2024 | 9.010 | 9.010 | 8.710 | 8.830 | 113,263 | -0.14(-1.56%) |
Apr 01, 2024 | 8.890 | 9.030 | 8.820 | 8.970 | 116,202 | +0.04(+0.45%) |
Mar 28, 2024 | 8.630 | 8.910 | 8.910 | 8.930 | 187,246 | +0.37(+4.32%) |
Mar 27, 2024 | 8.630 | 8.630 | 8.460 | 8.560 | 67,106 | -0.04(-0.47%) |
Mar 26, 2024 | 8.680 | 8.800 | 8.500 | 8.600 | 135,649 | -0.15(-1.71%) |
Mar 25, 2024 | 8.850 | 8.960 | 8.700 | 8.750 | 176,935 | -0.04(-0.46%) |
Mar 22, 2024 | 8.730 | 8.860 | 8.590 | 8.790 | 150,032 | +0.05(+0.57%) |
Mar 21, 2024 | 8.530 | 8.790 | 8.356 | 8.740 | 255,884 | +0.30(+3.55%) |
Mar 20, 2024 | 8.150 | 8.450 | 8.110 | 8.440 | 267,597 | +0.34(+4.20%) |
Mar 19, 2024 | 8.250 | 8.453 | 8.080 | 8.100 | 208,168 | -0.25(-2.99%) |
Mar 18, 2024 | 8.000 | 8.460 | 7.980 | 8.350 | 281,768 | +0.37(+4.64%) |
Mar 15, 2024 | 7.930 | 8.160 | 7.870 | 7.980 | 58,198 | +0.07(+0.88%) |
Mar 14, 2024 | 8.120 | 8.130 | 7.900 | 7.910 | 105,651 | -0.21(-2.59%) |
Mar 13, 2024 | 7.980 | 8.340 | 7.980 | 8.120 | 308,321 | +0.14(+1.75%) |
Mar 12, 2024 | 7.950 | 7.990 | 7.830 | 7.980 | 125,681 | +0.11(+1.40%) |
Mar 11, 2024 | 7.900 | 7.974 | 7.740 | 7.870 | 187,462 | -0.14(-1.75%) |
Mar 08, 2024 | 7.990 | 8.041 | 7.845 | 8.010 | 131,126 | +0.09(+1.14%) |
Mar 07, 2024 | 7.990 | 8.100 | 7.850 | 7.920 | 157,568 | -0.18(-2.22%) |
Mar 06, 2024 | 7.800 | 8.130 | 7.760 | 8.100 | 261,279 | +0.38(+4.92%) |
Mar 05, 2024 | 7.910 | 7.910 | 7.670 | 7.720 | 112,749 | -0.01(-0.13%) |
Mar 04, 2024 | 8.200 | 8.315 | 7.720 | 7.730 | 260,999 | -0.12(-1.53%) |