Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 8.250 | 8.390 | 8.190 | 8.310 | 22,102,388 | +0.08(+0.97%) |
Apr 17, 2024 | 8.230 | 8.350 | 8.172 | 8.230 | 19,757,872 | +0.09(+1.11%) |
Apr 16, 2024 | 8.330 | 8.340 | 8.058 | 8.140 | 33,897,868 | -0.22(-2.63%) |
Apr 15, 2024 | 8.380 | 8.520 | 8.350 | 8.360 | 27,256,632 | +0.02(+0.24%) |
Apr 12, 2024 | 8.430 | 8.500 | 8.320 | 8.340 | 23,431,158 | -0.20(-2.34%) |
Apr 11, 2024 | 8.370 | 8.580 | 8.210 | 8.540 | 36,371,476 | +0.22(+2.64%) |
Apr 10, 2024 | 8.480 | 8.520 | 8.220 | 8.320 | 36,502,260 | -0.37(-4.26%) |
Apr 09, 2024 | 8.520 | 8.840 | 8.505 | 8.690 | 26,277,580 | +0.17(+2.00%) |
Apr 08, 2024 | 8.310 | 8.570 | 8.270 | 8.520 | 29,676,028 | +0.20(+2.40%) |
Apr 05, 2024 | 8.400 | 8.480 | 8.160 | 8.320 | 35,236,572 | -0.12(-1.42%) |
Apr 04, 2024 | 8.725 | 8.850 | 8.425 | 8.440 | 28,768,264 | -0.29(-3.32%) |
Apr 03, 2024 | 8.520 | 8.780 | 8.410 | 8.730 | 31,385,740 | +0.25(+2.95%) |
Apr 02, 2024 | 8.580 | 8.675 | 8.370 | 8.480 | 24,725,904 | -0.31(-3.53%) |
Apr 01, 2024 | 8.800 | 8.800 | 8.600 | 8.790 | 23,073,908 | +0.06(+0.69%) |
Mar 28, 2024 | 8.660 | 8.770 | 8.730 | 8.730 | 17,557,520 | +0.09(+1.04%) |
Mar 27, 2024 | 8.430 | 8.660 | 8.430 | 8.640 | 27,783,192 | +0.26(+3.10%) |
Mar 26, 2024 | 8.510 | 8.530 | 8.270 | 8.380 | 26,987,148 | -0.08(-0.95%) |
Mar 25, 2024 | 8.500 | 8.520 | 8.350 | 8.460 | 28,102,154 | +0.02(+0.24%) |
Mar 22, 2024 | 8.720 | 8.770 | 8.440 | 8.440 | 28,546,216 | -0.28(-3.21%) |
Mar 21, 2024 | 8.910 | 9.050 | 8.710 | 8.720 | 46,853,392 | -0.02(-0.23%) |
Mar 20, 2024 | 8.440 | 8.800 | 8.410 | 8.740 | 23,334,658 | +0.24(+2.82%) |
Mar 19, 2024 | 8.440 | 8.530 | 8.400 | 8.500 | 18,362,152 | +0.02(+0.24%) |
Mar 18, 2024 | 8.600 | 8.600 | 8.390 | 8.480 | 29,615,768 | -0.06(-0.70%) |
Mar 15, 2024 | 8.530 | 8.665 | 8.510 | 8.540 | 50,377,884 | +0.01(+0.12%) |
Mar 14, 2024 | 8.800 | 8.845 | 8.410 | 8.530 | 26,468,508 | -0.32(-3.62%) |
Mar 13, 2024 | 8.890 | 9.040 | 8.820 | 8.850 | 20,396,188 | -0.01(-0.11%) |
Mar 12, 2024 | 9.170 | 9.275 | 8.820 | 8.860 | 26,337,136 | -0.21(-2.32%) |
Mar 11, 2024 | 8.760 | 9.250 | 8.700 | 9.070 | 36,075,336 | +0.34(+3.89%) |
Mar 08, 2024 | 8.770 | 8.830 | 8.650 | 8.730 | 19,626,492 | -0.01(-0.11%) |
Mar 07, 2024 | 8.460 | 8.770 | 8.450 | 8.740 | 33,237,532 | +0.33(+3.92%) |
Mar 06, 2024 | 8.220 | 8.455 | 8.170 | 8.410 | 33,212,120 | +0.27(+3.32%) |
Mar 05, 2024 | 8.060 | 8.310 | 8.020 | 8.140 | 33,721,456 | +0.03(+0.37%) |
Mar 04, 2024 | 8.600 | 8.620 | 8.100 | 8.110 | 52,308,560 | -0.56(-6.46%) |
Mar 01, 2024 | 8.800 | 8.835 | 8.625 | 8.670 | 28,596,256 | -0.12(-1.37%) |
Feb 29, 2024 | 8.820 | 8.980 | 8.670 | 8.790 | 40,294,856 | +0.08(+0.92%) |
Feb 28, 2024 | 8.550 | 8.730 | 8.470 | 8.710 | 29,760,936 | +0.01(+0.11%) |
Feb 27, 2024 | 8.590 | 8.750 | 8.450 | 8.700 | 31,736,164 | +0.15(+1.75%) |
Feb 26, 2024 | 8.780 | 8.855 | 8.430 | 8.550 | 35,364,144 | -0.06(-0.70%) |
Feb 23, 2024 | 8.650 | 8.750 | 8.250 | 8.610 | 98,207,056 | -0.95(-9.94%) |
Feb 22, 2024 | 9.660 | 9.670 | 9.510 | 9.560 | 31,525,476 | -0.01(-0.10%) |
Feb 21, 2024 | 9.925 | 9.950 | 9.530 | 9.570 | 25,978,800 | -0.32(-3.24%) |
Feb 20, 2024 | 9.760 | 10.05 | 9.715 | 9.890 | 24,247,244 | +0.06(+0.61%) |
Feb 16, 2024 | 10.02 | 10.12 | 9.805 | 9.830 | 19,863,432 | -0.31(-3.06%) |
Feb 15, 2024 | 9.730 | 10.15 | 9.720 | 10.14 | 26,443,804 | +0.41(+4.21%) |
Feb 14, 2024 | 9.680 | 9.789 | 9.555 | 9.730 | 27,898,884 | +0.19(+1.99%) |
Feb 13, 2024 | 9.680 | 9.740 | 9.430 | 9.540 | 24,017,820 | -0.42(-4.22%) |
Feb 12, 2024 | 9.590 | 10.03 | 9.560 | 9.960 | 23,488,296 | +0.32(+3.32%) |
Feb 09, 2024 | 9.830 | 9.890 | 9.570 | 9.640 | 22,852,540 | -0.19(-1.93%) |
Feb 08, 2024 | 9.870 | 9.970 | 9.650 | 9.830 | 19,662,312 | +0.08(+0.82%) |
Feb 07, 2024 | 10.35 | 10.35 | 9.630 | 9.750 | 33,486,288 | -0.32(-3.18%) |
Feb 06, 2024 | 10.06 | 10.25 | 10.01 | 10.07 | 14,269,647 | +0.00(+0.00%) |
Feb 05, 2024 | 10.13 | 10.20 | 10.00 | 10.07 | 15,322,858 | -0.18(-1.76%) |
Feb 02, 2024 | 10.37 | 10.37 | 10.13 | 10.25 | 16,110,555 | -0.21(-2.01%) |