Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 10.09 | 10.40 | 10.07 | 10.31 | 97,946 | +0.19(+1.88%) |
Apr 22, 2024 | 10.40 | 10.47 | 10.00 | 10.12 | 126,255 | -0.34(-3.20%) |
Apr 19, 2024 | 10.15 | 10.54 | 10.15 | 10.46 | 141,735 | +0.32(+3.21%) |
Apr 18, 2024 | 10.00 | 10.29 | 9.900 | 10.13 | 94,457 | +0.27(+2.74%) |
Apr 17, 2024 | 9.960 | 10.03 | 9.770 | 9.860 | 97,675 | -0.04(-0.40%) |
Apr 16, 2024 | 9.750 | 10.07 | 9.710 | 9.900 | 141,516 | +0.00(+0.00%) |
Apr 15, 2024 | 9.620 | 10.18 | 9.620 | 9.900 | 211,365 | +0.11(+1.12%) |
Apr 12, 2024 | 10.76 | 10.76 | 9.670 | 9.790 | 335,960 | -0.97(-9.01%) |
Apr 11, 2024 | 9.760 | 10.91 | 9.510 | 10.76 | 632,164 | +1.41(+15.08%) |
Apr 10, 2024 | 9.160 | 9.370 | 9.010 | 9.350 | 201,541 | +0.00(+0.05%) |
Apr 09, 2024 | 9.300 | 9.350 | 9.175 | 9.345 | 67,546 | +0.13(+1.47%) |
Apr 08, 2024 | 9.140 | 9.345 | 9.140 | 9.210 | 98,370 | +0.07(+0.77%) |
Apr 05, 2024 | 9.000 | 9.200 | 9.000 | 9.140 | 97,202 | +0.07(+0.77%) |
Apr 04, 2024 | 9.450 | 9.590 | 9.050 | 9.070 | 104,751 | -0.22(-2.37%) |
Apr 03, 2024 | 9.150 | 9.370 | 9.075 | 9.290 | 111,726 | +0.14(+1.53%) |
Apr 02, 2024 | 9.110 | 9.250 | 9.110 | 9.150 | 100,492 | -0.11(-1.19%) |
Apr 01, 2024 | 9.210 | 9.355 | 9.190 | 9.260 | 68,436 | +0.05(+0.54%) |
Mar 28, 2024 | 9.240 | 9.250 | 9.070 | 9.210 | 83,687 | +0.03(+0.33%) |
Mar 27, 2024 | 9.070 | 9.200 | 9.070 | 9.180 | 88,551 | +0.18(+2.00%) |
Mar 26, 2024 | 9.030 | 9.230 | 8.840 | 9.000 | 119,368 | -0.03(-0.33%) |
Mar 25, 2024 | 8.820 | 9.080 | 8.770 | 9.030 | 183,953 | +0.28(+3.20%) |
Mar 22, 2024 | 8.820 | 8.820 | 8.600 | 8.750 | 75,624 | -0.04(-0.46%) |
Mar 21, 2024 | 8.750 | 8.930 | 8.670 | 8.790 | 87,894 | +0.13(+1.50%) |
Mar 20, 2024 | 8.340 | 8.720 | 8.230 | 8.660 | 116,255 | +0.35(+4.21%) |
Mar 19, 2024 | 8.410 | 8.411 | 8.240 | 8.310 | 112,184 | -0.10(-1.19%) |
Mar 18, 2024 | 8.380 | 8.548 | 8.310 | 8.410 | 119,311 | +0.01(+0.12%) |
Mar 15, 2024 | 8.110 | 8.405 | 8.110 | 8.400 | 178,586 | +0.22(+2.69%) |
Mar 14, 2024 | 8.340 | 8.360 | 8.080 | 8.180 | 202,782 | -0.21(-2.50%) |
Mar 13, 2024 | 8.380 | 8.510 | 8.380 | 8.390 | 86,120 | -0.04(-0.47%) |
Mar 12, 2024 | 8.460 | 8.460 | 8.320 | 8.430 | 97,619 | -0.08(-0.94%) |
Mar 11, 2024 | 8.430 | 8.595 | 8.370 | 8.510 | 68,689 | +0.08(+1.01%) |
Mar 08, 2024 | 8.640 | 8.810 | 8.400 | 8.425 | 92,675 | -0.08(-1.00%) |
Mar 07, 2024 | 8.470 | 8.564 | 8.390 | 8.510 | 83,187 | +0.05(+0.59%) |
Mar 06, 2024 | 8.510 | 8.570 | 8.300 | 8.460 | 92,991 | +0.06(+0.71%) |
Mar 05, 2024 | 8.550 | 8.650 | 8.360 | 8.400 | 125,328 | -0.19(-2.15%) |
Mar 04, 2024 | 8.740 | 8.770 | 8.520 | 8.585 | 165,220 | -0.16(-1.89%) |
Mar 01, 2024 | 8.800 | 8.810 | 8.665 | 8.750 | 109,244 | -0.04(-0.46%) |
Feb 29, 2024 | 8.850 | 9.002 | 8.730 | 8.790 | 82,687 | +0.11(+1.27%) |
Feb 28, 2024 | 8.950 | 8.950 | 8.665 | 8.680 | 116,009 | -0.35(-3.88%) |
Feb 27, 2024 | 8.960 | 9.095 | 8.930 | 9.030 | 133,039 | +0.14(+1.57%) |
Feb 26, 2024 | 8.860 | 9.120 | 8.810 | 8.890 | 110,871 | +0.05(+0.57%) |
Feb 23, 2024 | 8.910 | 8.940 | 8.800 | 8.840 | 182,345 | -0.05(-0.56%) |
Feb 22, 2024 | 8.800 | 8.900 | 8.680 | 8.890 | 136,454 | +0.10(+1.14%) |
Feb 21, 2024 | 8.870 | 8.900 | 8.740 | 8.790 | 132,054 | -0.15(-1.68%) |
Feb 20, 2024 | 9.090 | 9.145 | 8.810 | 8.940 | 157,516 | -0.25(-2.72%) |
Feb 16, 2024 | 9.080 | 9.200 | 8.860 | 9.190 | 377,525 | +0.08(+0.88%) |
Feb 15, 2024 | 9.150 | 9.320 | 8.960 | 9.110 | 263,857 | -0.08(-0.87%) |
Feb 14, 2024 | 9.200 | 9.280 | 9.050 | 9.190 | 179,756 | +0.02(+0.22%) |
Feb 13, 2024 | 9.360 | 9.460 | 9.110 | 9.170 | 219,422 | -0.45(-4.68%) |
Feb 12, 2024 | 9.850 | 9.900 | 9.570 | 9.620 | 203,513 | -0.18(-1.84%) |
Feb 09, 2024 | 9.500 | 9.970 | 9.480 | 9.800 | 122,662 | +0.37(+3.92%) |
Feb 08, 2024 | 9.290 | 9.472 | 9.200 | 9.430 | 107,713 | +0.19(+2.06%) |
Feb 07, 2024 | 9.170 | 9.310 | 9.061 | 9.240 | 141,789 | +0.04(+0.43%) |
Feb 06, 2024 | 9.300 | 9.359 | 9.041 | 9.200 | 158,020 | -0.10(-1.07%) |
Feb 05, 2024 | 9.379 | 9.469 | 9.290 | 9.300 | 163,706 | -0.25(-2.60%) |
Feb 02, 2024 | 9.737 | 9.786 | 9.538 | 9.548 | 113,688 | -0.31(-3.12%) |