Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.269 | 9.269 | 9.150 | 9.160 | 265,363 | -0.11(-1.18%) |
Apr 29, 2024 | 9.199 | 9.289 | 9.199 | 9.269 | 129,199 | +0.07(+0.76%) |
Apr 26, 2024 | 9.110 | 9.229 | 9.110 | 9.199 | 154,340 | +0.11(+1.20%) |
Apr 25, 2024 | 9.020 | 9.100 | 9.001 | 9.090 | 109,146 | +0.01(+0.11%) |
Apr 24, 2024 | 9.030 | 9.080 | 9.010 | 9.080 | 119,407 | -0.01(-0.11%) |
Apr 23, 2024 | 9.020 | 9.090 | 8.985 | 9.090 | 124,450 | +0.01(+0.11%) |
Apr 22, 2024 | 9.030 | 9.120 | 8.951 | 9.080 | 180,049 | +0.04(+0.44%) |
Apr 19, 2024 | 9.000 | 9.120 | 8.961 | 9.040 | 205,608 | -0.01(-0.11%) |
Apr 18, 2024 | 9.060 | 9.100 | 9.030 | 9.050 | 152,108 | +0.04(+0.44%) |
Apr 17, 2024 | 8.951 | 9.081 | 8.951 | 9.010 | 176,692 | +0.05(+0.55%) |
Apr 16, 2024 | 8.971 | 8.990 | 8.861 | 8.961 | 351,925 | -0.04(-0.44%) |
Apr 15, 2024 | 9.209 | 9.229 | 8.980 | 9.000 | 391,403 | -0.13(-1.42%) |
Apr 12, 2024 | 9.279 | 9.348 | 9.090 | 9.130 | 371,238 | -0.16(-1.69%) |
Apr 11, 2024 | 9.307 | 9.307 | 9.208 | 9.287 | 157,279 | +0.02(+0.21%) |
Apr 10, 2024 | 9.317 | 9.317 | 9.208 | 9.267 | 185,260 | +0.00(+0.00%) |
Apr 09, 2024 | 9.257 | 9.327 | 9.247 | 9.267 | 252,232 | +0.01(+0.11%) |
Apr 08, 2024 | 9.356 | 9.376 | 9.257 | 9.257 | 323,357 | -0.10(-1.06%) |
Apr 05, 2024 | 9.238 | 9.356 | 9.209 | 9.356 | 221,096 | +0.12(+1.28%) |
Apr 04, 2024 | 9.267 | 9.356 | 9.228 | 9.238 | 284,169 | +0.00(+0.00%) |
Apr 03, 2024 | 9.228 | 9.272 | 9.193 | 9.238 | 227,276 | +0.06(+0.65%) |
Apr 02, 2024 | 9.030 | 9.178 | 9.030 | 9.178 | 358,359 | +0.15(+1.64%) |
Apr 01, 2024 | 8.971 | 9.059 | 8.941 | 9.030 | 350,393 | +0.05(+0.55%) |
Mar 28, 2024 | 8.901 | 8.990 | 8.901 | 8.980 | 509,766 | +0.12(+1.34%) |
Mar 27, 2024 | 8.684 | 8.862 | 8.666 | 8.862 | 320,443 | +0.16(+1.82%) |
Mar 26, 2024 | 8.812 | 8.852 | 8.699 | 8.703 | 358,404 | -0.09(-1.01%) |
Mar 25, 2024 | 8.753 | 8.872 | 8.753 | 8.793 | 301,707 | +0.01(+0.11%) |
Mar 22, 2024 | 8.891 | 8.921 | 8.773 | 8.783 | 337,631 | -0.16(-1.77%) |
Mar 21, 2024 | 8.872 | 8.951 | 8.872 | 8.941 | 253,396 | +0.07(+0.78%) |
Mar 20, 2024 | 8.743 | 8.872 | 8.723 | 8.872 | 189,471 | +0.06(+0.67%) |
Mar 19, 2024 | 8.802 | 8.851 | 8.778 | 8.812 | 226,088 | -0.03(-0.34%) |
Mar 18, 2024 | 8.783 | 8.852 | 8.783 | 8.842 | 163,691 | +0.09(+1.02%) |
Mar 15, 2024 | 8.723 | 8.812 | 8.723 | 8.753 | 174,855 | -0.01(-0.11%) |
Mar 14, 2024 | 8.842 | 8.842 | 8.723 | 8.763 | 261,499 | -0.02(-0.20%) |
Mar 13, 2024 | 8.653 | 8.820 | 8.633 | 8.781 | 418,583 | +0.15(+1.71%) |
Mar 12, 2024 | 8.574 | 8.643 | 8.574 | 8.633 | 247,823 | +0.03(+0.34%) |
Mar 11, 2024 | 8.525 | 8.604 | 8.515 | 8.604 | 166,252 | +0.06(+0.69%) |
Mar 08, 2024 | 8.594 | 8.615 | 8.545 | 8.545 | 182,939 | -0.03(-0.34%) |
Mar 07, 2024 | 8.505 | 8.574 | 8.505 | 8.574 | 336,274 | +0.14(+1.63%) |
Mar 06, 2024 | 8.348 | 8.525 | 8.299 | 8.437 | 564,229 | +0.21(+2.51%) |
Mar 05, 2024 | 8.161 | 8.260 | 8.161 | 8.230 | 1,502,592 | +0.03(+0.36%) |
Mar 04, 2024 | 8.299 | 8.299 | 8.201 | 8.201 | 1,095,544 | -0.09(-1.07%) |
Mar 01, 2024 | 8.191 | 8.319 | 8.191 | 8.289 | 507,632 | +0.12(+1.44%) |
Feb 29, 2024 | 8.211 | 8.220 | 8.152 | 8.171 | 441,631 | +0.01(+0.12%) |
Feb 28, 2024 | 8.122 | 8.171 | 8.112 | 8.161 | 399,935 | -0.01(-0.12%) |
Feb 27, 2024 | 8.220 | 8.229 | 8.132 | 8.171 | 857,698 | -0.05(-0.60%) |
Feb 26, 2024 | 8.250 | 8.279 | 8.211 | 8.220 | 323,281 | -0.04(-0.48%) |
Feb 23, 2024 | 8.279 | 8.319 | 8.260 | 8.260 | 252,099 | -0.09(-1.06%) |
Feb 22, 2024 | 8.348 | 8.373 | 8.329 | 8.348 | 222,902 | +0.02(+0.24%) |
Feb 21, 2024 | 8.211 | 8.329 | 8.211 | 8.329 | 304,048 | +0.10(+1.19%) |
Feb 20, 2024 | 8.279 | 8.299 | 8.220 | 8.230 | 270,051 | -0.05(-0.59%) |
Feb 16, 2024 | 8.309 | 8.358 | 8.265 | 8.279 | 232,854 | -0.04(-0.47%) |
Feb 15, 2024 | 8.191 | 8.329 | 8.191 | 8.319 | 452,387 | +0.12(+1.44%) |
Feb 14, 2024 | 8.309 | 8.437 | 8.181 | 8.201 | 511,632 | -0.09(-1.05%) |
Feb 13, 2024 | 8.336 | 8.336 | 8.209 | 8.287 | 387,225 | -0.11(-1.28%) |
Feb 12, 2024 | 8.317 | 8.395 | 8.317 | 8.395 | 143,531 | +0.14(+1.66%) |
Feb 09, 2024 | 8.297 | 8.334 | 8.248 | 8.258 | 196,749 | -0.06(-0.71%) |
Feb 08, 2024 | 8.297 | 8.326 | 8.271 | 8.317 | 188,299 | +0.04(+0.47%) |
Feb 07, 2024 | 8.326 | 8.326 | 8.278 | 8.278 | 171,173 | -0.02(-0.24%) |
Feb 06, 2024 | 8.239 | 8.336 | 8.229 | 8.297 | 250,572 | +0.08(+0.95%) |
Feb 05, 2024 | 8.307 | 8.307 | 8.180 | 8.219 | 299,809 | -0.06(-0.71%) |
Feb 02, 2024 | 8.336 | 8.370 | 8.263 | 8.278 | 355,754 | -0.14(-1.63%) |