Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.040 | 9.360 | 8.740 | 9.100 | 544,924 | -0.02(-0.22%) |
Apr 24, 2024 | 9.050 | 9.320 | 9.040 | 9.120 | 440,258 | +0.06(+0.66%) |
Apr 23, 2024 | 9.010 | 9.290 | 8.915 | 9.060 | 582,126 | +0.05(+0.55%) |
Apr 22, 2024 | 9.010 | 9.180 | 8.830 | 9.010 | 475,105 | +0.04(+0.45%) |
Apr 19, 2024 | 9.480 | 9.880 | 8.910 | 8.970 | 590,237 | -0.51(-5.38%) |
Apr 18, 2024 | 9.680 | 9.820 | 9.450 | 9.480 | 421,170 | -0.32(-3.27%) |
Apr 17, 2024 | 10.09 | 10.30 | 9.700 | 9.800 | 426,219 | -0.23(-2.29%) |
Apr 16, 2024 | 10.00 | 10.28 | 9.880 | 10.03 | 613,336 | +0.01(+0.10%) |
Apr 15, 2024 | 9.950 | 10.31 | 9.680 | 10.02 | 597,530 | -0.12(-1.18%) |
Apr 12, 2024 | 10.54 | 11.20 | 9.970 | 10.14 | 949,517 | -0.33(-3.15%) |
Apr 11, 2024 | 11.81 | 12.09 | 10.28 | 10.47 | 1,046,952 | -1.33(-11.27%) |
Apr 10, 2024 | 11.71 | 12.05 | 11.24 | 11.80 | 1,443,230 | -0.25(-2.07%) |
Apr 09, 2024 | 11.16 | 12.27 | 10.98 | 12.05 | 1,272,982 | +0.94(+8.46%) |
Apr 08, 2024 | 11.10 | 11.30 | 10.88 | 11.11 | 701,786 | +0.08(+0.73%) |
Apr 05, 2024 | 10.70 | 11.06 | 10.39 | 11.03 | 1,511,008 | +0.23(+2.13%) |
Apr 04, 2024 | 10.02 | 10.80 | 9.860 | 10.80 | 947,559 | +0.94(+9.53%) |
Apr 03, 2024 | 9.770 | 10.00 | 9.570 | 9.860 | 451,617 | +0.06(+0.61%) |
Apr 02, 2024 | 10.38 | 10.44 | 9.550 | 9.800 | 767,666 | -0.80(-7.55%) |
Apr 01, 2024 | 10.62 | 11.11 | 10.49 | 10.60 | 731,088 | -0.02(-0.19%) |
Mar 28, 2024 | 11.14 | 10.83 | 10.81 | 10.62 | 886,416 | -0.43(-3.89%) |
Mar 27, 2024 | 10.33 | 11.14 | 10.21 | 11.05 | 751,139 | +0.55(+5.24%) |
Mar 26, 2024 | 10.69 | 11.41 | 10.43 | 10.50 | 1,093,901 | +0.05(+0.48%) |
Mar 25, 2024 | 11.25 | 11.36 | 10.21 | 10.45 | 1,167,121 | -0.57(-5.17%) |
Mar 22, 2024 | 9.110 | 11.40 | 9.110 | 11.02 | 1,520,132 | +1.86(+20.31%) |
Mar 21, 2024 | 9.200 | 9.860 | 9.110 | 9.160 | 481,574 | +0.04(+0.44%) |
Mar 20, 2024 | 8.610 | 9.190 | 8.530 | 9.120 | 593,169 | +0.50(+5.80%) |
Mar 19, 2024 | 8.240 | 8.810 | 8.175 | 8.620 | 483,271 | +0.34(+4.11%) |
Mar 18, 2024 | 8.530 | 8.675 | 8.120 | 8.280 | 556,805 | -0.21(-2.47%) |
Mar 15, 2024 | 7.830 | 8.510 | 7.830 | 8.490 | 968,351 | +0.72(+9.27%) |
Mar 14, 2024 | 7.950 | 8.000 | 7.550 | 7.770 | 560,220 | -0.23(-2.88%) |
Mar 13, 2024 | 8.070 | 8.350 | 7.960 | 8.000 | 504,727 | -0.17(-2.08%) |
Mar 12, 2024 | 8.500 | 8.620 | 7.870 | 8.170 | 721,624 | -0.09(-1.09%) |
Mar 11, 2024 | 9.010 | 9.150 | 8.210 | 8.260 | 699,206 | -0.62(-6.98%) |
Mar 08, 2024 | 9.170 | 9.380 | 8.570 | 8.880 | 790,464 | -0.21(-2.31%) |
Mar 07, 2024 | 10.49 | 10.56 | 8.570 | 9.090 | 1,336,476 | -0.64(-6.58%) |
Mar 06, 2024 | 9.960 | 9.960 | 9.210 | 9.730 | 593,324 | -0.20(-2.01%) |
Mar 05, 2024 | 10.08 | 10.37 | 9.895 | 9.930 | 974,991 | -0.36(-3.50%) |
Mar 04, 2024 | 10.79 | 10.87 | 10.20 | 10.29 | 586,705 | -0.40(-3.74%) |
Mar 01, 2024 | 10.67 | 10.90 | 10.47 | 10.69 | 1,011,728 | -0.01(-0.09%) |
Feb 29, 2024 | 10.87 | 11.16 | 10.38 | 10.70 | 977,587 | -0.08(-0.74%) |
Feb 28, 2024 | 10.15 | 11.19 | 9.805 | 10.78 | 2,117,309 | +0.63(+6.21%) |
Feb 27, 2024 | 9.950 | 10.27 | 9.845 | 10.15 | 1,105,538 | +0.24(+2.42%) |
Feb 26, 2024 | 10.60 | 10.82 | 9.900 | 9.910 | 628,674 | -0.69(-6.51%) |
Feb 23, 2024 | 10.25 | 11.43 | 9.970 | 10.60 | 1,140,531 | +0.13(+1.24%) |
Feb 22, 2024 | 10.22 | 10.94 | 9.840 | 10.47 | 1,108,695 | +0.26(+2.55%) |
Feb 21, 2024 | 9.940 | 10.47 | 9.630 | 10.21 | 1,016,209 | +0.04(+0.39%) |
Feb 20, 2024 | 9.300 | 10.83 | 9.300 | 10.17 | 1,844,423 | +0.88(+9.47%) |
Feb 16, 2024 | 6.840 | 10.93 | 6.810 | 9.290 | 5,229,784 | +2.39(+34.64%) |
Feb 15, 2024 | 6.630 | 6.910 | 6.610 | 6.900 | 562,459 | +0.29(+4.39%) |
Feb 14, 2024 | 6.500 | 6.750 | 6.300 | 6.610 | 665,132 | +0.40(+6.44%) |
Feb 13, 2024 | 6.390 | 6.390 | 6.065 | 6.210 | 664,629 | -0.21(-3.27%) |
Feb 12, 2024 | 6.760 | 6.768 | 6.350 | 6.420 | 653,507 | -0.32(-4.75%) |
Feb 09, 2024 | 6.950 | 7.010 | 6.640 | 6.740 | 487,132 | -0.23(-3.37%) |
Feb 08, 2024 | 7.180 | 7.280 | 6.860 | 6.975 | 789,904 | -0.26(-3.53%) |
Feb 07, 2024 | 7.160 | 7.260 | 6.787 | 7.230 | 1,665,065 | +0.15(+2.12%) |
Feb 06, 2024 | 6.660 | 7.200 | 6.605 | 7.080 | 755,481 | +0.40(+5.99%) |
Feb 05, 2024 | 6.850 | 6.850 | 6.490 | 6.680 | 606,990 | -0.24(-3.47%) |
Feb 02, 2024 | 6.580 | 6.970 | 6.420 | 6.920 | 706,093 | +0.26(+3.90%) |