Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.00 | 10.35 | 9.770 | 10.34 | 73,664 | +0.30(+2.99%) |
Apr 24, 2024 | 10.05 | 10.24 | 9.680 | 10.04 | 45,381 | +0.08(+0.80%) |
Apr 23, 2024 | 9.800 | 10.22 | 9.590 | 9.960 | 73,148 | +0.19(+1.94%) |
Apr 22, 2024 | 9.750 | 9.995 | 9.510 | 9.770 | 60,101 | +0.02(+0.21%) |
Apr 19, 2024 | 9.620 | 9.860 | 9.500 | 9.750 | 66,014 | -0.04(-0.41%) |
Apr 18, 2024 | 9.640 | 9.940 | 9.600 | 9.790 | 66,950 | +0.11(+1.14%) |
Apr 17, 2024 | 9.870 | 9.900 | 9.500 | 9.680 | 115,189 | -0.12(-1.22%) |
Apr 16, 2024 | 10.26 | 10.33 | 9.680 | 9.800 | 91,452 | -0.24(-2.39%) |
Apr 15, 2024 | 9.820 | 10.06 | 9.608 | 10.04 | 122,600 | +0.38(+3.93%) |
Apr 12, 2024 | 11.15 | 11.15 | 9.400 | 9.660 | 319,785 | -1.59(-14.13%) |
Apr 11, 2024 | 9.810 | 11.32 | 9.725 | 11.25 | 425,074 | +1.47(+15.03%) |
Apr 10, 2024 | 9.940 | 9.940 | 9.540 | 9.780 | 105,837 | -0.16(-1.61%) |
Apr 09, 2024 | 9.650 | 10.09 | 9.480 | 9.940 | 511,599 | +0.24(+2.47%) |
Apr 08, 2024 | 9.390 | 9.750 | 9.390 | 9.700 | 66,329 | +0.24(+2.54%) |
Apr 05, 2024 | 9.380 | 9.800 | 9.360 | 9.460 | 56,829 | +0.08(+0.85%) |
Apr 04, 2024 | 9.540 | 9.670 | 9.260 | 9.380 | 150,500 | -0.07(-0.74%) |
Apr 03, 2024 | 9.070 | 9.830 | 9.020 | 9.450 | 228,192 | +0.24(+2.61%) |
Apr 02, 2024 | 9.450 | 9.450 | 9.040 | 9.210 | 71,174 | -0.16(-1.71%) |
Apr 01, 2024 | 9.020 | 9.630 | 9.020 | 9.370 | 129,877 | +0.27(+2.97%) |
Mar 28, 2024 | 9.460 | 9.150 | 9.130 | 9.100 | 954,568 | -0.36(-3.81%) |
Mar 27, 2024 | 9.560 | 9.890 | 9.060 | 9.460 | 396,702 | -0.04(-0.42%) |
Mar 26, 2024 | 9.170 | 9.880 | 9.170 | 9.500 | 428,306 | +0.35(+3.83%) |
Mar 25, 2024 | 10.00 | 10.00 | 8.790 | 9.150 | 338,417 | -0.85(-8.50%) |
Mar 22, 2024 | 9.500 | 10.00 | 9.260 | 10.00 | 576,126 | +0.64(+6.84%) |
Mar 21, 2024 | 8.680 | 9.370 | 8.320 | 9.360 | 261,151 | +0.34(+3.77%) |
Mar 20, 2024 | 9.150 | 9.230 | 8.760 | 9.020 | 210,223 | -0.03(-0.33%) |
Mar 19, 2024 | 8.810 | 9.350 | 8.670 | 9.050 | 185,613 | +0.09(+1.00%) |
Mar 18, 2024 | 9.340 | 9.480 | 8.670 | 8.960 | 88,153 | -0.30(-3.24%) |
Mar 15, 2024 | 8.890 | 9.300 | 8.770 | 9.260 | 146,396 | +0.32(+3.58%) |
Mar 14, 2024 | 9.210 | 9.250 | 8.600 | 8.940 | 58,693 | -0.21(-2.30%) |
Mar 13, 2024 | 9.220 | 9.330 | 9.032 | 9.150 | 57,445 | +0.00(+0.00%) |
Mar 12, 2024 | 9.160 | 9.420 | 8.950 | 9.150 | 114,738 | -0.08(-0.87%) |
Mar 11, 2024 | 9.510 | 10.44 | 9.110 | 9.230 | 212,554 | -0.30(-3.15%) |
Mar 08, 2024 | 9.040 | 9.530 | 9.025 | 9.530 | 46,178 | +0.50(+5.54%) |
Mar 07, 2024 | 9.010 | 9.190 | 8.873 | 9.030 | 131,529 | -0.03(-0.33%) |
Mar 06, 2024 | 9.630 | 9.760 | 8.780 | 9.060 | 277,249 | -0.41(-4.33%) |
Mar 05, 2024 | 8.900 | 9.560 | 8.900 | 9.470 | 128,867 | +0.30(+3.27%) |
Mar 04, 2024 | 9.510 | 9.510 | 8.700 | 9.170 | 113,870 | -0.17(-1.82%) |
Mar 01, 2024 | 9.000 | 9.680 | 8.753 | 9.340 | 371,770 | +0.42(+4.71%) |
Feb 29, 2024 | 8.540 | 8.980 | 8.510 | 8.920 | 75,632 | +0.22(+2.53%) |
Feb 28, 2024 | 8.800 | 8.830 | 8.480 | 8.700 | 182,410 | -0.20(-2.25%) |
Feb 27, 2024 | 8.700 | 8.950 | 8.430 | 8.900 | 278,022 | +0.27(+3.13%) |
Feb 26, 2024 | 8.470 | 8.703 | 8.400 | 8.630 | 110,173 | +0.16(+1.89%) |
Feb 23, 2024 | 8.450 | 8.804 | 8.250 | 8.470 | 336,830 | -0.13(-1.51%) |
Feb 22, 2024 | 9.450 | 9.502 | 8.500 | 8.600 | 298,574 | -0.86(-9.09%) |
Feb 21, 2024 | 9.290 | 9.849 | 9.250 | 9.460 | 216,686 | +0.17(+1.83%) |
Feb 20, 2024 | 9.940 | 9.940 | 9.110 | 9.290 | 243,142 | -0.42(-4.33%) |
Feb 16, 2024 | 8.940 | 9.970 | 8.840 | 9.710 | 226,028 | +0.81(+9.10%) |
Feb 15, 2024 | 8.980 | 9.170 | 8.520 | 8.900 | 364,565 | -0.07(-0.78%) |
Feb 14, 2024 | 8.550 | 9.055 | 8.273 | 8.970 | 103,567 | +0.45(+5.28%) |
Feb 13, 2024 | 8.550 | 8.750 | 8.265 | 8.520 | 151,586 | -0.37(-4.16%) |
Feb 12, 2024 | 8.520 | 9.020 | 8.400 | 8.890 | 212,814 | +0.40(+4.71%) |
Feb 09, 2024 | 8.260 | 8.630 | 7.970 | 8.490 | 244,449 | +0.39(+4.81%) |
Feb 08, 2024 | 7.800 | 8.490 | 7.800 | 8.100 | 173,504 | +0.18(+2.27%) |
Feb 07, 2024 | 8.180 | 8.300 | 7.630 | 7.920 | 207,377 | -0.39(-4.69%) |
Feb 06, 2024 | 8.210 | 8.450 | 7.810 | 8.310 | 318,312 | +0.31(+3.88%) |
Feb 05, 2024 | 7.500 | 8.340 | 7.270 | 8.000 | 405,828 | +0.34(+4.44%) |
Feb 02, 2024 | 7.010 | 7.740 | 6.720 | 7.660 | 296,550 | +0.57(+8.04%) |