Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 8.480 | 8.665 | 8.470 | 8.580 | 5,072,388 | +0.11(+1.30%) |
Apr 18, 2024 | 8.540 | 8.580 | 8.405 | 8.470 | 1,630,474 | -0.06(-0.70%) |
Apr 17, 2024 | 8.820 | 8.825 | 8.520 | 8.530 | 2,535,034 | -0.29(-3.29%) |
Apr 16, 2024 | 8.850 | 8.890 | 8.735 | 8.820 | 2,393,646 | -0.11(-1.23%) |
Apr 15, 2024 | 9.100 | 9.110 | 8.835 | 8.930 | 1,866,274 | -0.14(-1.54%) |
Apr 12, 2024 | 9.070 | 9.110 | 9.020 | 9.070 | 2,119,391 | -0.03(-0.33%) |
Apr 11, 2024 | 9.070 | 9.160 | 8.935 | 9.100 | 2,463,838 | +0.06(+0.66%) |
Apr 10, 2024 | 9.000 | 9.050 | 8.910 | 9.040 | 2,329,190 | -0.28(-3.00%) |
Apr 09, 2024 | 9.100 | 9.320 | 9.100 | 9.320 | 3,259,670 | +0.22(+2.42%) |
Apr 08, 2024 | 8.930 | 9.244 | 8.925 | 9.100 | 3,940,553 | +0.24(+2.71%) |
Apr 05, 2024 | 8.770 | 8.880 | 8.710 | 8.860 | 1,470,952 | +0.06(+0.68%) |
Apr 04, 2024 | 8.880 | 8.990 | 8.740 | 8.800 | 2,052,274 | +0.04(+0.46%) |
Apr 03, 2024 | 8.660 | 8.775 | 8.640 | 8.760 | 1,975,044 | +0.04(+0.46%) |
Apr 02, 2024 | 8.780 | 8.820 | 8.640 | 8.720 | 2,342,467 | -0.16(-1.80%) |
Apr 01, 2024 | 9.020 | 9.080 | 8.832 | 8.880 | 1,497,495 | -0.14(-1.55%) |
Mar 28, 2024 | 8.950 | 9.020 | 9.020 | 9.020 | 1,817,000 | +0.13(+1.46%) |
Mar 27, 2024 | 8.750 | 8.900 | 8.720 | 8.890 | 1,906,218 | +0.25(+2.89%) |
Mar 26, 2024 | 8.748 | 8.748 | 8.551 | 8.640 | 2,505,702 | -0.06(-0.68%) |
Mar 25, 2024 | 8.837 | 8.881 | 8.689 | 8.699 | 1,577,227 | -0.12(-1.34%) |
Mar 22, 2024 | 9.014 | 9.034 | 8.798 | 8.817 | 2,021,341 | -0.19(-2.08%) |
Mar 21, 2024 | 9.044 | 9.088 | 8.926 | 9.005 | 1,977,939 | +0.07(+0.77%) |
Mar 20, 2024 | 8.719 | 9.005 | 8.650 | 8.936 | 2,774,242 | +0.17(+1.91%) |
Mar 19, 2024 | 8.788 | 8.881 | 8.729 | 8.768 | 2,066,678 | -0.05(-0.56%) |
Mar 18, 2024 | 8.817 | 8.881 | 8.768 | 8.817 | 2,189,135 | -0.03(-0.33%) |
Mar 15, 2024 | 8.689 | 8.881 | 8.689 | 8.847 | 5,248,808 | +0.05(+0.56%) |
Mar 14, 2024 | 8.926 | 8.970 | 8.689 | 8.798 | 3,024,491 | -0.18(-1.98%) |
Mar 13, 2024 | 8.926 | 9.054 | 8.926 | 8.975 | 3,879,231 | -0.01(-0.11%) |
Mar 12, 2024 | 9.034 | 9.073 | 8.807 | 8.985 | 2,530,230 | -0.08(-0.87%) |
Mar 11, 2024 | 9.005 | 9.093 | 8.916 | 9.064 | 2,130,818 | +0.06(+0.66%) |
Mar 08, 2024 | 8.916 | 9.044 | 8.862 | 9.005 | 3,051,491 | +0.17(+1.90%) |
Mar 07, 2024 | 8.847 | 8.847 | 8.699 | 8.837 | 2,308,639 | +0.08(+0.90%) |
Mar 06, 2024 | 8.689 | 8.768 | 8.601 | 8.758 | 2,421,647 | +0.15(+1.72%) |
Mar 05, 2024 | 8.650 | 8.817 | 8.561 | 8.610 | 2,209,580 | -0.09(-1.02%) |
Mar 04, 2024 | 8.610 | 8.709 | 8.502 | 8.699 | 1,387,813 | +0.09(+1.03%) |
Mar 01, 2024 | 8.512 | 8.620 | 8.413 | 8.610 | 1,578,706 | +0.08(+0.92%) |
Feb 29, 2024 | 8.551 | 8.596 | 8.482 | 8.532 | 1,915,902 | +0.09(+1.05%) |
Feb 28, 2024 | 8.354 | 8.541 | 8.335 | 8.443 | 1,711,273 | +0.01(+0.12%) |
Feb 27, 2024 | 8.394 | 8.443 | 8.379 | 8.433 | 1,548,250 | +0.07(+0.82%) |
Feb 26, 2024 | 8.384 | 8.492 | 8.335 | 8.364 | 1,956,427 | -0.15(-1.74%) |
Feb 23, 2024 | 8.561 | 8.581 | 8.448 | 8.512 | 1,439,468 | -0.05(-0.58%) |
Feb 22, 2024 | 8.591 | 8.650 | 8.482 | 8.561 | 2,315,827 | -0.07(-0.80%) |
Feb 21, 2024 | 8.532 | 8.630 | 8.482 | 8.630 | 2,907,319 | +0.12(+1.39%) |
Feb 20, 2024 | 8.413 | 8.541 | 8.354 | 8.512 | 2,635,339 | +0.01(+0.12%) |
Feb 16, 2024 | 8.561 | 8.704 | 8.453 | 8.502 | 2,939,351 | -0.12(-1.37%) |
Feb 15, 2024 | 8.906 | 8.960 | 8.453 | 8.620 | 6,406,974 | -0.07(-0.79%) |
Feb 14, 2024 | 8.748 | 8.798 | 8.625 | 8.689 | 1,855,949 | +0.00(+0.00%) |
Feb 13, 2024 | 8.630 | 8.719 | 8.507 | 8.689 | 2,412,660 | -0.23(-2.54%) |
Feb 12, 2024 | 8.876 | 9.014 | 8.876 | 8.916 | 1,910,454 | +0.04(+0.44%) |
Feb 09, 2024 | 8.867 | 8.950 | 8.817 | 8.876 | 2,456,849 | -0.02(-0.22%) |
Feb 08, 2024 | 8.689 | 8.950 | 8.650 | 8.896 | 2,646,368 | +0.22(+2.50%) |
Feb 07, 2024 | 8.817 | 8.837 | 8.660 | 8.679 | 2,211,473 | -0.18(-2.00%) |
Feb 06, 2024 | 8.739 | 8.965 | 8.719 | 8.857 | 2,620,909 | +0.10(+1.12%) |
Feb 05, 2024 | 8.876 | 8.906 | 8.758 | 8.758 | 4,098,999 | -0.28(-3.05%) |
Feb 02, 2024 | 8.985 | 9.128 | 8.921 | 9.034 | 1,855,103 | -0.14(-1.50%) |