Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.240 | 9.400 | 9.090 | 9.355 | 24,085 | +0.12(+1.24%) |
Apr 23, 2024 | 9.320 | 9.500 | 9.036 | 9.240 | 31,857 | -0.31(-3.25%) |
Apr 22, 2024 | 9.530 | 9.790 | 9.300 | 9.550 | 17,120 | -0.15(-1.55%) |
Apr 19, 2024 | 9.700 | 9.760 | 9.230 | 9.700 | 19,958 | -0.10(-1.02%) |
Apr 18, 2024 | 9.940 | 10.05 | 9.560 | 9.800 | 27,052 | -0.20(-2.00%) |
Apr 17, 2024 | 10.00 | 10.10 | 9.650 | 10.00 | 38,720 | +0.54(+5.71%) |
Apr 16, 2024 | 11.60 | 11.60 | 9.190 | 9.460 | 77,461 | -2.14(-18.45%) |
Apr 15, 2024 | 12.05 | 12.80 | 11.60 | 11.60 | 33,719 | -1.05(-8.30%) |
Apr 12, 2024 | 13.90 | 13.90 | 12.45 | 12.65 | 32,587 | -1.20(-8.66%) |
Apr 11, 2024 | 14.41 | 14.41 | 13.83 | 13.85 | 38,222 | -0.54(-3.75%) |
Apr 10, 2024 | 14.45 | 14.45 | 14.31 | 14.39 | 21,084 | -0.01(-0.07%) |
Apr 09, 2024 | 14.45 | 14.49 | 14.10 | 14.40 | 4,763 | +0.06(+0.42%) |
Apr 08, 2024 | 14.19 | 14.50 | 14.10 | 14.34 | 36,294 | +0.24(+1.70%) |
Apr 05, 2024 | 13.00 | 14.19 | 13.00 | 14.10 | 38,606 | +0.95(+7.22%) |
Apr 04, 2024 | 13.90 | 13.90 | 12.19 | 13.15 | 21,834 | -0.74(-5.33%) |
Apr 03, 2024 | 13.23 | 14.10 | 13.23 | 13.89 | 23,577 | +0.66(+4.99%) |
Apr 02, 2024 | 15.36 | 15.50 | 10.76 | 13.23 | 56,278 | -2.27(-14.65%) |
Apr 01, 2024 | 11.97 | 15.50 | 11.75 | 15.50 | 71,016 | +3.52(+29.38%) |
Mar 28, 2024 | 9.940 | 11.98 | 9.900 | 11.98 | 111,329 | +2.13(+21.62%) |
Mar 27, 2024 | 9.660 | 9.960 | 9.640 | 9.850 | 28,951 | +0.27(+2.82%) |
Mar 26, 2024 | 9.420 | 9.790 | 9.420 | 9.580 | 14,660 | +0.08(+0.84%) |
Mar 25, 2024 | 9.360 | 9.950 | 9.350 | 9.500 | 36,404 | +0.11(+1.17%) |
Mar 22, 2024 | 9.630 | 9.630 | 9.379 | 9.390 | 5,530 | -0.24(-2.49%) |
Mar 21, 2024 | 9.500 | 9.640 | 9.300 | 9.630 | 7,712 | +0.13(+1.37%) |
Mar 20, 2024 | 9.510 | 9.640 | 9.300 | 9.500 | 14,468 | +0.05(+0.53%) |
Mar 19, 2024 | 9.460 | 9.600 | 9.340 | 9.450 | 10,823 | -0.15(-1.56%) |
Mar 18, 2024 | 9.560 | 9.600 | 9.350 | 9.600 | 13,154 | -0.02(-0.21%) |
Mar 15, 2024 | 9.500 | 9.640 | 9.300 | 9.620 | 11,819 | +0.12(+1.26%) |
Mar 14, 2024 | 9.400 | 9.700 | 9.400 | 9.500 | 25,700 | +0.11(+1.17%) |
Mar 13, 2024 | 9.450 | 9.650 | 9.390 | 9.390 | 12,679 | -0.06(-0.63%) |
Mar 12, 2024 | 9.300 | 9.640 | 9.300 | 9.450 | 4,286 | -0.18(-1.87%) |
Mar 11, 2024 | 9.520 | 9.650 | 9.000 | 9.630 | 15,753 | +0.07(+0.73%) |
Mar 08, 2024 | 9.650 | 9.650 | 9.350 | 9.560 | 11,439 | -0.09(-0.93%) |
Mar 07, 2024 | 9.390 | 9.650 | 9.150 | 9.650 | 42,217 | +0.38(+4.10%) |
Mar 06, 2024 | 8.810 | 9.390 | 8.750 | 9.270 | 11,618 | +0.74(+8.68%) |
Mar 05, 2024 | 9.550 | 9.600 | 8.510 | 8.530 | 15,033 | -0.84(-8.96%) |
Mar 04, 2024 | 9.300 | 9.860 | 9.050 | 9.370 | 48,937 | +0.30(+3.31%) |
Mar 01, 2024 | 8.520 | 9.510 | 8.320 | 9.070 | 34,393 | +0.75(+9.01%) |
Feb 29, 2024 | 8.630 | 8.690 | 8.260 | 8.320 | 11,898 | -0.20(-2.35%) |
Feb 28, 2024 | 8.520 | 8.520 | 8.260 | 8.520 | 13,058 | +0.08(+0.95%) |
Feb 27, 2024 | 8.520 | 8.520 | 8.250 | 8.440 | 23,777 | -0.03(-0.35%) |
Feb 26, 2024 | 8.510 | 8.700 | 8.467 | 8.470 | 24,160 | -0.18(-2.08%) |
Feb 23, 2024 | 8.800 | 9.050 | 8.300 | 8.650 | 41,883 | -0.10(-1.14%) |
Feb 22, 2024 | 9.250 | 9.270 | 8.550 | 8.750 | 13,236 | -0.50(-5.41%) |
Feb 21, 2024 | 9.340 | 9.340 | 9.140 | 9.250 | 7,648 | +0.10(+1.09%) |
Feb 20, 2024 | 9.250 | 9.250 | 9.040 | 9.150 | 9,118 | -0.09(-0.97%) |
Feb 16, 2024 | 9.390 | 9.480 | 9.235 | 9.240 | 24,499 | +0.04(+0.43%) |
Feb 15, 2024 | 9.010 | 9.390 | 9.010 | 9.200 | 11,725 | +0.01(+0.11%) |
Feb 14, 2024 | 9.140 | 9.370 | 8.870 | 9.190 | 36,935 | +0.14(+1.55%) |
Feb 13, 2024 | 8.840 | 9.050 | 8.800 | 9.050 | 9,088 | +0.20(+2.26%) |
Feb 12, 2024 | 8.750 | 9.185 | 8.566 | 8.850 | 42,490 | +0.11(+1.26%) |
Feb 09, 2024 | 8.400 | 8.900 | 8.310 | 8.740 | 15,873 | +0.34(+4.05%) |
Feb 08, 2024 | 7.550 | 8.800 | 7.550 | 8.400 | 18,882 | +0.90(+12.00%) |
Feb 07, 2024 | 8.900 | 8.900 | 6.800 | 7.500 | 50,410 | -1.38(-15.54%) |
Feb 06, 2024 | 9.120 | 9.300 | 8.300 | 8.880 | 58,756 | -0.18(-1.99%) |
Feb 05, 2024 | 8.740 | 9.395 | 8.500 | 9.060 | 19,005 | +0.32(+3.66%) |
Feb 02, 2024 | 8.900 | 9.590 | 6.000 | 8.740 | 82,254 | -0.31(-3.43%) |