Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 8.940 | 9.080 | 8.450 | 8.550 | 1,657 | -0.31(-3.50%) |
Apr 19, 2024 | 8.595 | 9.015 | 8.595 | 8.860 | 4,539 | +0.26(+3.02%) |
Apr 18, 2024 | 8.880 | 8.880 | 8.131 | 8.600 | 2,821 | -0.35(-3.91%) |
Apr 17, 2024 | 8.800 | 9.143 | 8.615 | 8.950 | 4,002 | +0.26(+2.99%) |
Apr 16, 2024 | 8.715 | 9.287 | 8.690 | 8.690 | 2,330 | -0.11(-1.25%) |
Apr 15, 2024 | 9.350 | 9.360 | 8.690 | 8.800 | 9,220 | -0.60(-6.38%) |
Apr 12, 2024 | 8.980 | 9.480 | 8.880 | 9.400 | 5,200 | +0.46(+5.15%) |
Apr 11, 2024 | 9.000 | 9.276 | 8.752 | 8.940 | 15,631 | +0.24(+2.79%) |
Apr 10, 2024 | 8.690 | 9.250 | 8.640 | 8.697 | 14,728 | +0.08(+0.90%) |
Apr 09, 2024 | 8.860 | 9.000 | 8.179 | 8.620 | 21,657 | -0.38(-4.22%) |
Apr 08, 2024 | 8.760 | 9.000 | 8.650 | 9.000 | 5,591 | +0.35(+4.05%) |
Apr 05, 2024 | 8.810 | 8.810 | 8.325 | 8.650 | 9,343 | -0.15(-1.70%) |
Apr 04, 2024 | 9.260 | 9.260 | 8.490 | 8.800 | 9,784 | -0.20(-2.22%) |
Apr 03, 2024 | 9.260 | 9.270 | 8.961 | 9.000 | 1,865 | -0.27(-2.91%) |
Apr 02, 2024 | 9.550 | 9.852 | 9.270 | 9.270 | 4,771 | -0.03(-0.32%) |
Apr 01, 2024 | 9.120 | 9.820 | 8.990 | 9.300 | 5,738 | +0.30(+3.33%) |
Mar 28, 2024 | 8.040 | 9.250 | 8.000 | 9.000 | 14,521 | +0.80(+9.76%) |
Mar 27, 2024 | 8.085 | 8.280 | 8.085 | 8.200 | 2,686 | +0.15(+1.81%) |
Mar 26, 2024 | 8.250 | 8.250 | 8.055 | 8.055 | 1,183 | -0.16(-1.90%) |
Mar 25, 2024 | 8.240 | 8.500 | 8.159 | 8.210 | 4,300 | -0.01(-0.12%) |
Mar 22, 2024 | 8.150 | 8.480 | 8.089 | 8.220 | 3,753 | +0.26(+3.27%) |
Mar 21, 2024 | 7.810 | 8.300 | 7.810 | 7.960 | 6,337 | -0.39(-4.67%) |
Mar 20, 2024 | 7.850 | 8.500 | 7.850 | 8.350 | 6,635 | +0.47(+5.96%) |
Mar 19, 2024 | 7.800 | 7.900 | 7.800 | 7.880 | 1,625 | +0.08(+1.03%) |
Mar 18, 2024 | 7.820 | 8.310 | 7.800 | 7.800 | 18,254 | -0.22(-2.74%) |
Mar 15, 2024 | 7.482 | 8.100 | 7.482 | 8.020 | 5,717 | +0.20(+2.56%) |
Mar 14, 2024 | 9.180 | 9.180 | 7.740 | 7.820 | 23,878 | -1.23(-13.59%) |
Mar 13, 2024 | 9.020 | 9.350 | 9.020 | 9.050 | 2,542 | +0.05(+0.56%) |
Mar 12, 2024 | 9.650 | 9.650 | 9.000 | 9.000 | 5,472 | -0.79(-8.12%) |
Mar 11, 2024 | 9.800 | 9.962 | 9.795 | 9.795 | 2,261 | +0.21(+2.14%) |
Mar 08, 2024 | 9.230 | 9.590 | 9.230 | 9.590 | 6,311 | +0.34(+3.68%) |
Mar 07, 2024 | 9.510 | 9.612 | 9.240 | 9.250 | 11,901 | -0.30(-3.14%) |
Mar 06, 2024 | 9.952 | 10.00 | 9.454 | 9.550 | 13,744 | +0.05(+0.53%) |
Mar 05, 2024 | 10.09 | 10.27 | 9.250 | 9.500 | 13,367 | -0.65(-6.44%) |
Mar 04, 2024 | 10.00 | 10.60 | 10.00 | 10.15 | 11,074 | +0.12(+1.23%) |
Mar 01, 2024 | 9.301 | 10.61 | 9.301 | 10.03 | 43,856 | +0.73(+7.85%) |
Feb 29, 2024 | 9.350 | 9.658 | 9.300 | 9.300 | 5,567 | -0.16(-1.70%) |
Feb 28, 2024 | 9.850 | 9.850 | 9.220 | 9.460 | 2,585 | -0.20(-2.07%) |
Feb 27, 2024 | 9.430 | 9.660 | 9.270 | 9.660 | 2,235 | +0.40(+4.32%) |
Feb 26, 2024 | 9.000 | 9.680 | 9.000 | 9.260 | 9,355 | +0.22(+2.43%) |
Feb 23, 2024 | 9.245 | 9.245 | 9.034 | 9.040 | 3,295 | -0.16(-1.74%) |
Feb 22, 2024 | 9.110 | 9.400 | 8.774 | 9.200 | 14,304 | +0.12(+1.38%) |
Feb 21, 2024 | 8.990 | 9.105 | 8.990 | 9.075 | 2,536 | +0.47(+5.52%) |
Feb 20, 2024 | 8.458 | 8.770 | 8.450 | 8.600 | 9,325 | +0.18(+2.14%) |
Feb 16, 2024 | 8.990 | 8.990 | 8.370 | 8.420 | 13,319 | -0.57(-6.34%) |
Feb 15, 2024 | 9.160 | 9.205 | 8.990 | 8.990 | 4,289 | -0.19(-2.07%) |
Feb 14, 2024 | 9.000 | 9.290 | 8.990 | 9.180 | 8,078 | +0.04(+0.38%) |
Feb 13, 2024 | 9.380 | 9.680 | 9.145 | 9.145 | 13,347 | -0.55(-5.67%) |
Feb 12, 2024 | 9.500 | 9.890 | 9.460 | 9.695 | 14,672 | -0.19(-1.87%) |
Feb 09, 2024 | 9.420 | 9.900 | 9.420 | 9.880 | 6,542 | +0.33(+3.46%) |
Feb 08, 2024 | 9.560 | 9.560 | 9.550 | 9.550 | 1,881 | -0.05(-0.52%) |
Feb 07, 2024 | 9.503 | 9.600 | 9.503 | 9.600 | 1,767 | -0.26(-2.66%) |
Feb 06, 2024 | 9.460 | 9.900 | 9.460 | 9.863 | 13,004 | +0.41(+4.37%) |
Feb 05, 2024 | 9.760 | 9.990 | 9.450 | 9.450 | 6,918 | -0.30(-3.08%) |
Feb 02, 2024 | 9.710 | 10.40 | 9.630 | 9.750 | 14,231 | +0.29(+3.07%) |