Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.800 | 10.35 | 9.710 | 10.16 | 362,966 | +0.25(+2.52%) |
Apr 24, 2024 | 10.15 | 10.15 | 9.810 | 9.910 | 281,914 | -0.21(-2.08%) |
Apr 23, 2024 | 9.600 | 10.21 | 9.550 | 10.12 | 731,415 | +0.71(+7.55%) |
Apr 22, 2024 | 9.220 | 9.780 | 9.180 | 9.410 | 414,593 | -0.27(-2.79%) |
Apr 19, 2024 | 9.510 | 9.860 | 9.510 | 9.680 | 535,175 | +0.07(+0.73%) |
Apr 18, 2024 | 9.830 | 9.920 | 9.590 | 9.610 | 265,094 | -0.02(-0.21%) |
Apr 17, 2024 | 9.780 | 10.02 | 9.520 | 9.630 | 362,581 | -0.03(-0.31%) |
Apr 16, 2024 | 9.370 | 9.750 | 9.202 | 9.660 | 390,544 | +0.04(+0.42%) |
Apr 15, 2024 | 10.00 | 10.16 | 9.550 | 9.620 | 520,410 | -0.18(-1.84%) |
Apr 12, 2024 | 10.07 | 10.96 | 9.480 | 9.800 | 1,221,151 | +0.08(+0.82%) |
Apr 11, 2024 | 9.790 | 9.818 | 9.460 | 9.720 | 291,733 | +0.08(+0.83%) |
Apr 10, 2024 | 8.810 | 9.780 | 8.690 | 9.640 | 609,141 | +0.32(+3.43%) |
Apr 09, 2024 | 9.540 | 9.792 | 9.240 | 9.320 | 500,080 | +0.05(+0.54%) |
Apr 08, 2024 | 9.550 | 9.590 | 9.200 | 9.270 | 460,755 | +0.00(+0.00%) |
Apr 05, 2024 | 8.670 | 9.480 | 8.339 | 9.270 | 808,668 | +0.18(+1.98%) |
Apr 04, 2024 | 9.490 | 9.590 | 9.070 | 9.090 | 400,316 | -0.42(-4.42%) |
Apr 03, 2024 | 8.860 | 9.570 | 8.860 | 9.510 | 530,896 | +0.73(+8.31%) |
Apr 02, 2024 | 8.570 | 8.820 | 8.360 | 8.780 | 318,351 | +0.33(+3.91%) |
Apr 01, 2024 | 8.400 | 8.820 | 8.330 | 8.450 | 291,265 | +0.06(+0.72%) |
Mar 28, 2024 | 8.260 | 8.510 | 8.070 | 8.390 | 269,289 | +0.22(+2.69%) |
Mar 27, 2024 | 8.070 | 8.320 | 8.070 | 8.170 | 250,063 | +0.16(+2.00%) |
Mar 26, 2024 | 8.280 | 8.370 | 7.931 | 8.010 | 204,903 | -0.09(-1.11%) |
Mar 25, 2024 | 8.150 | 8.210 | 7.990 | 8.100 | 167,490 | +0.05(+0.62%) |
Mar 22, 2024 | 7.900 | 8.240 | 7.780 | 8.050 | 308,441 | +0.11(+1.39%) |
Mar 21, 2024 | 8.720 | 8.824 | 7.920 | 7.940 | 519,268 | -0.57(-6.70%) |
Mar 20, 2024 | 7.770 | 8.670 | 7.680 | 8.510 | 428,397 | +0.70(+8.96%) |
Mar 19, 2024 | 7.720 | 7.940 | 7.606 | 7.810 | 296,060 | -0.05(-0.64%) |
Mar 18, 2024 | 8.170 | 8.170 | 7.780 | 7.860 | 263,936 | -0.31(-3.79%) |
Mar 15, 2024 | 7.770 | 8.170 | 7.770 | 8.170 | 750,910 | +0.38(+4.88%) |
Mar 14, 2024 | 7.900 | 7.988 | 7.590 | 7.790 | 269,034 | -0.20(-2.50%) |
Mar 13, 2024 | 7.800 | 8.200 | 7.730 | 7.990 | 421,295 | +0.22(+2.83%) |
Mar 12, 2024 | 7.470 | 7.780 | 7.220 | 7.770 | 356,156 | +0.28(+3.74%) |
Mar 11, 2024 | 7.660 | 7.889 | 7.380 | 7.490 | 409,553 | -0.19(-2.47%) |
Mar 08, 2024 | 7.780 | 7.890 | 7.320 | 7.680 | 356,254 | -0.01(-0.13%) |
Mar 07, 2024 | 7.380 | 7.750 | 7.330 | 7.690 | 398,782 | +0.37(+5.05%) |
Mar 06, 2024 | 7.100 | 7.390 | 6.850 | 7.320 | 526,055 | +0.37(+5.32%) |
Mar 05, 2024 | 7.070 | 7.088 | 6.780 | 6.950 | 287,655 | -0.04(-0.57%) |
Mar 04, 2024 | 6.640 | 7.100 | 6.550 | 6.990 | 569,254 | +0.60(+9.39%) |
Mar 01, 2024 | 5.930 | 6.400 | 5.850 | 6.390 | 376,752 | +0.51(+8.67%) |
Feb 29, 2024 | 5.860 | 5.948 | 5.810 | 5.880 | 121,586 | +0.16(+2.80%) |
Feb 28, 2024 | 5.720 | 5.840 | 5.660 | 5.720 | 184,253 | +0.12(+2.14%) |
Feb 27, 2024 | 5.830 | 5.840 | 5.600 | 5.600 | 140,607 | -0.17(-2.95%) |
Feb 26, 2024 | 5.750 | 5.810 | 5.630 | 5.770 | 139,720 | -0.05(-0.86%) |
Feb 23, 2024 | 5.650 | 5.840 | 5.500 | 5.820 | 244,321 | +0.26(+4.68%) |
Feb 22, 2024 | 5.650 | 5.650 | 5.420 | 5.560 | 298,325 | -0.05(-0.89%) |
Feb 21, 2024 | 6.430 | 6.430 | 5.550 | 5.610 | 269,377 | -0.30(-5.08%) |
Feb 20, 2024 | 6.040 | 6.040 | 5.780 | 5.910 | 382,285 | -0.08(-1.34%) |
Feb 16, 2024 | 5.960 | 6.065 | 5.890 | 5.990 | 258,972 | +0.01(+0.17%) |
Feb 15, 2024 | 5.910 | 6.185 | 5.890 | 5.980 | 257,823 | +0.13(+2.22%) |
Feb 14, 2024 | 5.970 | 5.975 | 5.820 | 5.850 | 229,667 | -0.08(-1.35%) |
Feb 13, 2024 | 6.400 | 6.400 | 5.920 | 5.930 | 342,101 | -0.66(-10.02%) |
Feb 12, 2024 | 6.570 | 6.680 | 6.490 | 6.590 | 178,215 | +0.07(+1.07%) |
Feb 09, 2024 | 6.560 | 6.574 | 6.490 | 6.520 | 102,100 | -0.08(-1.21%) |
Feb 08, 2024 | 6.580 | 6.710 | 6.550 | 6.600 | 135,184 | +0.01(+0.15%) |
Feb 07, 2024 | 6.650 | 6.735 | 6.500 | 6.590 | 211,517 | +0.02(+0.30%) |
Feb 06, 2024 | 6.680 | 6.680 | 6.500 | 6.570 | 177,607 | -0.02(-0.30%) |
Feb 05, 2024 | 6.660 | 6.660 | 6.470 | 6.590 | 160,315 | -0.17(-2.51%) |
Feb 02, 2024 | 6.530 | 6.820 | 6.310 | 6.760 | 405,683 | +0.17(+2.58%) |