Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.060 | 9.180 | 9.030 | 9.140 | 292,731 | -0.02(-0.22%) |
Apr 24, 2024 | 9.260 | 9.370 | 9.130 | 9.160 | 618,649 | -0.04(-0.43%) |
Apr 23, 2024 | 8.990 | 9.210 | 8.890 | 9.200 | 451,198 | +0.25(+2.79%) |
Apr 22, 2024 | 9.010 | 9.075 | 8.935 | 8.950 | 365,843 | -0.04(-0.44%) |
Apr 19, 2024 | 8.870 | 9.010 | 8.870 | 8.990 | 447,558 | +0.12(+1.35%) |
Apr 18, 2024 | 9.030 | 9.045 | 8.860 | 8.870 | 689,515 | -0.13(-1.44%) |
Apr 17, 2024 | 9.200 | 9.270 | 9.000 | 9.000 | 301,511 | -0.18(-1.96%) |
Apr 16, 2024 | 9.160 | 9.230 | 9.083 | 9.180 | 385,660 | -0.03(-0.33%) |
Apr 15, 2024 | 9.330 | 9.385 | 9.190 | 9.210 | 445,502 | -0.05(-0.54%) |
Apr 12, 2024 | 9.420 | 9.430 | 9.230 | 9.260 | 477,390 | -0.23(-2.42%) |
Apr 11, 2024 | 9.420 | 9.525 | 9.360 | 9.490 | 650,751 | +0.06(+0.64%) |
Apr 10, 2024 | 9.440 | 9.485 | 9.370 | 9.430 | 375,333 | -0.12(-1.26%) |
Apr 09, 2024 | 9.580 | 9.640 | 9.480 | 9.550 | 1,108,695 | -0.05(-0.52%) |
Apr 08, 2024 | 9.530 | 9.610 | 9.470 | 9.600 | 554,849 | +0.07(+0.73%) |
Apr 05, 2024 | 9.450 | 9.600 | 9.450 | 9.530 | 663,699 | +0.09(+0.95%) |
Apr 04, 2024 | 9.640 | 9.710 | 9.425 | 9.440 | 844,637 | -0.15(-1.56%) |
Apr 03, 2024 | 9.520 | 9.620 | 9.480 | 9.590 | 694,290 | +0.03(+0.31%) |
Apr 02, 2024 | 9.570 | 9.620 | 9.500 | 9.560 | 752,663 | -0.10(-1.04%) |
Apr 01, 2024 | 9.750 | 9.790 | 9.630 | 9.660 | 998,559 | -0.04(-0.41%) |
Mar 28, 2024 | 9.760 | 9.840 | 9.635 | 9.700 | 1,082,384 | -0.05(-0.51%) |
Mar 27, 2024 | 9.600 | 9.750 | 9.560 | 9.750 | 1,149,511 | +0.18(+1.88%) |
Mar 26, 2024 | 9.530 | 9.620 | 9.500 | 9.570 | 549,103 | +0.04(+0.42%) |
Mar 25, 2024 | 9.590 | 9.660 | 9.510 | 9.530 | 590,254 | -0.06(-0.63%) |
Mar 22, 2024 | 9.680 | 9.690 | 9.560 | 9.590 | 791,912 | -0.05(-0.52%) |
Mar 21, 2024 | 9.720 | 9.720 | 9.590 | 9.640 | 1,005,322 | -0.01(-0.10%) |
Mar 20, 2024 | 9.580 | 9.695 | 9.520 | 9.650 | 1,662,149 | +0.09(+0.94%) |
Mar 19, 2024 | 9.450 | 9.605 | 9.450 | 9.560 | 1,020,558 | +0.13(+1.38%) |
Mar 18, 2024 | 9.410 | 9.550 | 9.410 | 9.430 | 405,099 | +0.04(+0.43%) |
Mar 15, 2024 | 9.510 | 9.600 | 9.390 | 9.390 | 2,720,283 | -0.11(-1.16%) |
Mar 14, 2024 | 9.510 | 9.590 | 9.450 | 9.500 | 384,051 | -0.04(-0.42%) |
Mar 13, 2024 | 9.550 | 9.610 | 9.520 | 9.540 | 509,024 | +0.00(+0.00%) |
Mar 12, 2024 | 9.540 | 9.620 | 9.460 | 9.540 | 894,103 | -0.01(-0.10%) |
Mar 11, 2024 | 9.540 | 9.610 | 9.460 | 9.550 | 440,628 | -0.01(-0.10%) |
Mar 08, 2024 | 9.580 | 9.630 | 9.480 | 9.560 | 418,691 | +0.02(+0.21%) |
Mar 07, 2024 | 9.520 | 9.615 | 9.510 | 9.540 | 480,295 | +0.03(+0.32%) |
Mar 06, 2024 | 9.400 | 9.655 | 9.385 | 9.510 | 566,677 | +0.13(+1.39%) |
Mar 05, 2024 | 9.250 | 9.465 | 9.184 | 9.380 | 487,898 | +0.11(+1.19%) |
Mar 04, 2024 | 9.320 | 9.330 | 9.210 | 9.270 | 385,064 | -0.04(-0.43%) |
Mar 01, 2024 | 9.150 | 9.355 | 9.085 | 9.310 | 593,880 | +0.12(+1.31%) |
Feb 29, 2024 | 9.170 | 9.349 | 9.120 | 9.190 | 627,819 | +0.04(+0.44%) |
Feb 28, 2024 | 9.040 | 9.250 | 9.020 | 9.150 | 767,602 | +0.05(+0.55%) |
Feb 27, 2024 | 9.250 | 9.270 | 8.980 | 9.100 | 743,514 | -0.14(-1.52%) |
Feb 26, 2024 | 9.150 | 9.400 | 9.150 | 9.240 | 1,063,528 | +0.12(+1.32%) |
Feb 23, 2024 | 9.020 | 9.365 | 8.870 | 9.120 | 1,245,143 | +0.30(+3.40%) |
Feb 22, 2024 | 8.910 | 8.940 | 8.810 | 8.820 | 738,270 | -0.02(-0.23%) |
Feb 21, 2024 | 8.700 | 8.870 | 8.700 | 8.840 | 496,031 | +0.09(+1.03%) |
Feb 20, 2024 | 8.820 | 8.900 | 8.733 | 8.750 | 440,397 | -0.08(-0.91%) |
Feb 16, 2024 | 8.770 | 8.920 | 8.700 | 8.830 | 378,141 | +0.00(+0.00%) |
Feb 15, 2024 | 8.550 | 8.830 | 8.550 | 8.830 | 581,640 | +0.31(+3.64%) |
Feb 14, 2024 | 8.390 | 8.535 | 8.310 | 8.520 | 465,223 | +0.17(+2.04%) |
Feb 13, 2024 | 8.460 | 8.460 | 8.270 | 8.350 | 631,715 | -0.27(-3.13%) |
Feb 12, 2024 | 8.490 | 8.695 | 8.490 | 8.620 | 412,433 | +0.10(+1.17%) |
Feb 09, 2024 | 8.605 | 8.605 | 8.510 | 8.520 | 317,940 | -0.04(-0.47%) |
Feb 08, 2024 | 8.480 | 8.605 | 8.480 | 8.560 | 329,286 | +0.08(+0.94%) |
Feb 07, 2024 | 8.480 | 8.560 | 8.420 | 8.480 | 282,327 | +0.00(+0.00%) |
Feb 06, 2024 | 8.390 | 8.575 | 8.332 | 8.480 | 631,330 | +0.11(+1.31%) |
Feb 05, 2024 | 8.380 | 8.410 | 8.250 | 8.370 | 386,699 | -0.10(-1.18%) |
Feb 02, 2024 | 8.380 | 8.550 | 8.345 | 8.470 | 435,064 | -0.01(-0.12%) |