Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.050 | 9.250 | 9.050 | 9.250 | 10,022 | +0.02(+0.22%) |
Apr 29, 2024 | 9.610 | 9.866 | 9.200 | 9.230 | 10,846 | -0.49(-5.04%) |
Apr 26, 2024 | 9.440 | 9.720 | 9.350 | 9.720 | 2,893 | +0.15(+1.57%) |
Apr 25, 2024 | 9.510 | 9.570 | 9.420 | 9.570 | 6,506 | -0.12(-1.24%) |
Apr 24, 2024 | 9.630 | 9.750 | 9.500 | 9.690 | 10,933 | +0.03(+0.31%) |
Apr 23, 2024 | 9.790 | 9.810 | 9.520 | 9.660 | 4,671 | +0.03(+0.31%) |
Apr 22, 2024 | 9.650 | 9.870 | 9.630 | 9.630 | 9,321 | -0.17(-1.73%) |
Apr 19, 2024 | 9.700 | 9.820 | 9.670 | 9.800 | 8,366 | -0.07(-0.71%) |
Apr 18, 2024 | 9.600 | 9.940 | 9.595 | 9.870 | 18,463 | +0.42(+4.44%) |
Apr 17, 2024 | 9.720 | 9.740 | 9.430 | 9.450 | 8,749 | -0.29(-2.98%) |
Apr 16, 2024 | 9.403 | 9.770 | 9.403 | 9.740 | 12,089 | +0.25(+2.63%) |
Apr 15, 2024 | 9.570 | 9.970 | 9.490 | 9.490 | 13,774 | -0.21(-2.16%) |
Apr 12, 2024 | 9.680 | 9.720 | 9.170 | 9.700 | 15,509 | +0.04(+0.41%) |
Apr 11, 2024 | 9.960 | 9.960 | 9.400 | 9.660 | 39,380 | -0.18(-1.83%) |
Apr 10, 2024 | 9.160 | 9.840 | 9.140 | 9.840 | 30,746 | +0.64(+6.96%) |
Apr 09, 2024 | 8.870 | 9.340 | 8.870 | 9.200 | 25,076 | +0.54(+6.24%) |
Apr 08, 2024 | 9.080 | 9.200 | 8.660 | 8.660 | 12,660 | -0.30(-3.35%) |
Apr 05, 2024 | 8.860 | 9.010 | 8.630 | 8.960 | 40,304 | +0.10(+1.13%) |
Apr 04, 2024 | 8.910 | 9.170 | 8.630 | 8.860 | 22,342 | +0.05(+0.57%) |
Apr 03, 2024 | 8.640 | 8.876 | 8.517 | 8.810 | 15,323 | +0.16(+1.85%) |
Apr 02, 2024 | 8.750 | 8.920 | 8.490 | 8.650 | 31,974 | -0.09(-1.03%) |
Apr 01, 2024 | 8.500 | 9.100 | 8.500 | 8.740 | 14,978 | -0.33(-3.64%) |
Mar 28, 2024 | 9.060 | 9.310 | 9.060 | 9.070 | 8,665 | -0.08(-0.87%) |
Mar 27, 2024 | 8.900 | 9.540 | 8.900 | 9.150 | 33,461 | +0.11(+1.22%) |
Mar 26, 2024 | 8.530 | 9.240 | 8.530 | 9.040 | 33,034 | +0.42(+4.87%) |
Mar 25, 2024 | 8.690 | 8.810 | 8.420 | 8.620 | 64,276 | -0.21(-2.38%) |
Mar 22, 2024 | 8.440 | 8.830 | 8.420 | 8.830 | 34,543 | +0.23(+2.67%) |
Mar 21, 2024 | 8.680 | 8.750 | 8.500 | 8.600 | 26,555 | -0.12(-1.38%) |
Mar 20, 2024 | 8.200 | 9.110 | 8.200 | 8.720 | 42,367 | +0.49(+5.95%) |
Mar 19, 2024 | 7.940 | 8.550 | 7.940 | 8.230 | 54,284 | +0.19(+2.36%) |
Mar 18, 2024 | 7.870 | 8.330 | 7.850 | 8.040 | 45,371 | +0.43(+5.65%) |
Mar 15, 2024 | 8.310 | 8.500 | 7.370 | 7.610 | 121,765 | -0.74(-8.86%) |
Mar 14, 2024 | 7.960 | 8.350 | 7.960 | 8.350 | 11,721 | +0.54(+6.91%) |
Mar 13, 2024 | 7.840 | 8.217 | 7.783 | 7.810 | 12,570 | -0.12(-1.51%) |
Mar 12, 2024 | 7.650 | 8.130 | 7.560 | 7.930 | 15,135 | +0.15(+1.93%) |
Mar 11, 2024 | 7.990 | 7.990 | 7.540 | 7.780 | 21,225 | -0.22(-2.75%) |
Mar 08, 2024 | 8.170 | 8.360 | 7.920 | 8.000 | 32,676 | -0.10(-1.23%) |
Mar 07, 2024 | 8.360 | 8.550 | 8.100 | 8.100 | 38,761 | -0.34(-4.03%) |
Mar 06, 2024 | 9.050 | 9.510 | 8.340 | 8.440 | 38,315 | -0.62(-6.84%) |
Mar 05, 2024 | 9.000 | 9.850 | 8.242 | 9.060 | 104,839 | -2.62(-22.43%) |
Mar 04, 2024 | 11.22 | 12.00 | 11.22 | 11.68 | 5,459 | +0.37(+3.27%) |
Mar 01, 2024 | 11.44 | 11.62 | 11.18 | 11.31 | 15,359 | +0.32(+2.91%) |
Feb 29, 2024 | 11.17 | 11.43 | 10.99 | 10.99 | 4,177 | -0.25(-2.22%) |
Feb 28, 2024 | 11.67 | 11.68 | 11.24 | 11.24 | 14,624 | -0.31(-2.68%) |
Feb 27, 2024 | 12.45 | 12.46 | 11.47 | 11.55 | 7,922 | -0.92(-7.40%) |
Feb 26, 2024 | 11.97 | 12.70 | 11.97 | 12.47 | 21,255 | +0.44(+3.68%) |
Feb 23, 2024 | 12.13 | 12.13 | 11.88 | 12.03 | 6,895 | -0.02(-0.17%) |
Feb 22, 2024 | 11.97 | 12.06 | 11.97 | 12.05 | 6,225 | -0.04(-0.33%) |
Feb 21, 2024 | 12.39 | 12.39 | 11.99 | 12.09 | 5,437 | -0.20(-1.63%) |
Feb 20, 2024 | 12.30 | 12.45 | 12.20 | 12.29 | 10,167 | -0.37(-2.92%) |
Feb 16, 2024 | 12.63 | 12.71 | 12.50 | 12.66 | 6,968 | +0.11(+0.88%) |
Feb 15, 2024 | 12.74 | 12.74 | 12.39 | 12.55 | 10,795 | -0.10(-0.79%) |
Feb 14, 2024 | 12.99 | 12.99 | 12.40 | 12.65 | 9,646 | +0.11(+0.88%) |
Feb 13, 2024 | 12.36 | 12.69 | 12.14 | 12.54 | 18,683 | +0.61(+5.11%) |
Feb 12, 2024 | 12.13 | 12.26 | 11.83 | 11.93 | 12,028 | -0.38(-3.09%) |
Feb 09, 2024 | 12.14 | 12.35 | 12.14 | 12.31 | 31,156 | +0.25(+2.07%) |
Feb 08, 2024 | 11.88 | 12.06 | 11.77 | 12.06 | 3,458 | +0.27(+2.29%) |
Feb 07, 2024 | 11.86 | 11.86 | 11.58 | 11.79 | 8,322 | -0.01(-0.08%) |
Feb 06, 2024 | 11.50 | 11.80 | 11.36 | 11.80 | 16,052 | +0.35(+3.06%) |
Feb 05, 2024 | 12.28 | 12.32 | 11.32 | 11.45 | 14,037 | -0.79(-6.45%) |
Feb 02, 2024 | 11.99 | 12.25 | 11.97 | 12.24 | 8,120 | +0.13(+1.07%) |