Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 9.170 | 9.170 | 8.740 | 8.940 | 67,129 | -0.16(-1.76%) |
Apr 17, 2024 | 9.310 | 9.310 | 9.010 | 9.100 | 31,775 | -0.21(-2.26%) |
Apr 16, 2024 | 9.100 | 9.850 | 9.007 | 9.310 | 102,038 | +0.12(+1.31%) |
Apr 15, 2024 | 9.000 | 9.310 | 8.850 | 9.190 | 92,391 | +0.14(+1.55%) |
Apr 12, 2024 | 9.210 | 9.240 | 8.930 | 9.050 | 35,251 | -0.29(-3.10%) |
Apr 11, 2024 | 9.100 | 9.390 | 9.000 | 9.340 | 55,240 | +0.19(+2.08%) |
Apr 10, 2024 | 9.200 | 9.400 | 8.350 | 9.150 | 82,372 | -0.20(-2.14%) |
Apr 09, 2024 | 9.500 | 9.500 | 9.300 | 9.350 | 41,710 | -0.07(-0.74%) |
Apr 08, 2024 | 9.440 | 9.500 | 9.355 | 9.420 | 29,227 | -0.13(-1.36%) |
Apr 05, 2024 | 9.460 | 9.600 | 9.410 | 9.550 | 33,171 | +0.02(+0.21%) |
Apr 04, 2024 | 9.780 | 9.850 | 9.450 | 9.530 | 65,474 | -0.18(-1.85%) |
Apr 03, 2024 | 9.550 | 9.790 | 9.550 | 9.710 | 40,316 | +0.07(+0.73%) |
Apr 02, 2024 | 9.650 | 9.690 | 9.460 | 9.640 | 42,066 | -0.03(-0.31%) |
Apr 01, 2024 | 9.580 | 9.760 | 9.473 | 9.670 | 43,468 | +0.11(+1.15%) |
Mar 28, 2024 | 9.710 | 9.750 | 9.490 | 9.560 | 51,936 | -0.05(-0.52%) |
Mar 27, 2024 | 9.650 | 9.690 | 9.470 | 9.610 | 57,528 | -0.01(-0.10%) |
Mar 26, 2024 | 9.340 | 9.620 | 9.290 | 9.620 | 59,061 | +0.32(+3.44%) |
Mar 25, 2024 | 9.300 | 9.460 | 9.220 | 9.300 | 97,550 | -0.01(-0.11%) |
Mar 22, 2024 | 9.640 | 9.723 | 9.240 | 9.310 | 45,750 | -0.34(-3.52%) |
Mar 21, 2024 | 9.460 | 9.800 | 9.430 | 9.650 | 89,180 | +0.20(+2.12%) |
Mar 20, 2024 | 9.130 | 9.480 | 9.100 | 9.450 | 91,179 | +0.21(+2.27%) |
Mar 19, 2024 | 8.750 | 9.240 | 8.710 | 9.240 | 94,672 | +0.29(+3.24%) |
Mar 18, 2024 | 8.910 | 9.125 | 8.832 | 8.950 | 116,662 | +0.04(+0.45%) |
Mar 15, 2024 | 8.870 | 9.100 | 8.841 | 8.910 | 361,881 | -0.03(-0.34%) |
Mar 14, 2024 | 8.870 | 8.996 | 8.765 | 8.940 | 77,516 | +0.06(+0.68%) |
Mar 13, 2024 | 8.600 | 9.000 | 8.580 | 8.880 | 131,797 | +0.29(+3.38%) |
Mar 12, 2024 | 8.830 | 8.830 | 8.330 | 8.590 | 123,851 | -0.30(-3.37%) |
Mar 11, 2024 | 8.950 | 8.989 | 8.820 | 8.890 | 126,794 | -0.05(-0.56%) |
Mar 08, 2024 | 9.060 | 9.140 | 8.845 | 8.940 | 78,967 | +0.01(+0.11%) |
Mar 07, 2024 | 8.590 | 9.320 | 8.550 | 8.930 | 222,111 | +0.59(+7.07%) |
Mar 06, 2024 | 8.400 | 8.400 | 8.230 | 8.340 | 35,597 | +0.08(+0.97%) |
Mar 05, 2024 | 8.480 | 8.492 | 8.190 | 8.260 | 29,602 | -0.20(-2.36%) |
Mar 04, 2024 | 8.320 | 8.535 | 8.320 | 8.460 | 60,927 | +0.11(+1.32%) |
Mar 01, 2024 | 8.620 | 8.650 | 8.275 | 8.350 | 39,172 | -0.30(-3.47%) |
Feb 29, 2024 | 8.870 | 8.870 | 8.500 | 8.650 | 38,793 | -0.05(-0.57%) |
Feb 28, 2024 | 8.730 | 8.761 | 8.608 | 8.700 | 37,298 | -0.03(-0.34%) |
Feb 27, 2024 | 8.650 | 8.770 | 8.530 | 8.730 | 46,412 | +0.13(+1.51%) |
Feb 26, 2024 | 8.450 | 8.650 | 8.450 | 8.600 | 32,265 | +0.07(+0.82%) |
Feb 23, 2024 | 8.310 | 8.545 | 8.240 | 8.530 | 32,335 | +0.20(+2.40%) |
Feb 22, 2024 | 8.230 | 8.470 | 8.220 | 8.330 | 211,729 | +0.06(+0.73%) |
Feb 21, 2024 | 8.490 | 8.570 | 8.200 | 8.270 | 50,260 | -0.32(-3.73%) |
Feb 20, 2024 | 8.750 | 8.780 | 8.540 | 8.590 | 94,612 | -0.21(-2.39%) |
Feb 16, 2024 | 8.750 | 8.881 | 8.675 | 8.800 | 156,262 | -0.02(-0.23%) |
Feb 15, 2024 | 8.470 | 8.880 | 8.470 | 8.820 | 104,079 | +0.35(+4.13%) |
Feb 14, 2024 | 8.000 | 8.550 | 7.930 | 8.470 | 82,106 | +0.56(+7.08%) |
Feb 13, 2024 | 7.880 | 8.070 | 7.880 | 7.910 | 69,092 | -0.18(-2.22%) |
Feb 12, 2024 | 7.950 | 8.180 | 7.950 | 8.090 | 82,468 | +0.10(+1.25%) |
Feb 09, 2024 | 7.900 | 8.020 | 7.900 | 7.990 | 45,370 | +0.12(+1.52%) |
Feb 08, 2024 | 7.821 | 7.970 | 7.821 | 7.870 | 39,321 | +0.00(+0.00%) |
Feb 07, 2024 | 7.800 | 7.930 | 7.800 | 7.870 | 42,865 | +0.04(+0.51%) |
Feb 06, 2024 | 7.850 | 7.880 | 7.767 | 7.830 | 39,036 | -0.01(-0.13%) |
Feb 05, 2024 | 7.770 | 7.900 | 7.681 | 7.840 | 85,438 | +0.03(+0.38%) |
Feb 02, 2024 | 7.750 | 7.930 | 7.750 | 7.810 | 60,365 | -0.06(-0.76%) |