Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.69 | 10.69 | 10.28 | 10.47 | 110,023 | -0.27(-2.50%) |
Apr 29, 2024 | 10.11 | 10.75 | 10.00 | 10.74 | 266,304 | +0.80(+8.05%) |
Apr 26, 2024 | 9.915 | 10.05 | 9.766 | 9.940 | 216,018 | +0.03(+0.35%) |
Apr 25, 2024 | 9.935 | 10.07 | 9.885 | 9.905 | 117,108 | -0.12(-1.19%) |
Apr 24, 2024 | 10.27 | 10.33 | 9.974 | 10.02 | 142,014 | -0.23(-2.23%) |
Apr 23, 2024 | 10.03 | 10.34 | 10.02 | 10.25 | 98,491 | +0.19(+1.88%) |
Apr 22, 2024 | 10.34 | 10.42 | 9.945 | 10.06 | 126,958 | -0.33(-3.20%) |
Apr 19, 2024 | 10.09 | 10.49 | 10.09 | 10.40 | 142,524 | +0.32(+3.21%) |
Apr 18, 2024 | 9.945 | 10.24 | 9.845 | 10.07 | 94,983 | +0.27(+2.74%) |
Apr 17, 2024 | 9.905 | 9.974 | 9.716 | 9.805 | 98,219 | -0.04(-0.40%) |
Apr 16, 2024 | 9.696 | 10.01 | 9.656 | 9.845 | 142,304 | +0.00(+0.00%) |
Apr 15, 2024 | 9.567 | 10.12 | 9.567 | 9.845 | 212,542 | +0.11(+1.12%) |
Apr 12, 2024 | 10.70 | 10.70 | 9.616 | 9.736 | 337,831 | -0.96(-9.01%) |
Apr 11, 2024 | 9.706 | 10.85 | 9.457 | 10.70 | 635,685 | +1.40(+15.08%) |
Apr 10, 2024 | 9.109 | 9.318 | 8.960 | 9.298 | 202,663 | +0.00(+0.05%) |
Apr 09, 2024 | 9.248 | 9.298 | 9.124 | 9.293 | 67,922 | +0.13(+1.47%) |
Apr 08, 2024 | 9.089 | 9.294 | 9.089 | 9.159 | 98,918 | +0.07(+0.77%) |
Apr 05, 2024 | 8.950 | 9.149 | 8.950 | 9.089 | 97,743 | +0.07(+0.77%) |
Apr 04, 2024 | 9.398 | 9.537 | 9.000 | 9.020 | 105,334 | -0.22(-2.37%) |
Apr 03, 2024 | 9.099 | 9.318 | 9.025 | 9.239 | 112,348 | +0.14(+1.53%) |
Apr 02, 2024 | 9.060 | 9.199 | 9.060 | 9.099 | 101,051 | -0.11(-1.19%) |
Apr 01, 2024 | 9.159 | 9.303 | 9.139 | 9.209 | 68,817 | +0.05(+0.54%) |
Mar 28, 2024 | 9.189 | 9.199 | 9.020 | 9.159 | 84,153 | +0.03(+0.33%) |
Mar 27, 2024 | 9.020 | 9.149 | 9.020 | 9.129 | 89,044 | +0.18(+2.00%) |
Mar 26, 2024 | 8.980 | 9.179 | 8.791 | 8.950 | 120,033 | -0.03(-0.33%) |
Mar 25, 2024 | 8.771 | 9.030 | 8.721 | 8.980 | 184,977 | +0.28(+3.20%) |
Mar 22, 2024 | 8.771 | 8.771 | 8.552 | 8.702 | 76,045 | -0.04(-0.46%) |
Mar 21, 2024 | 8.702 | 8.880 | 8.622 | 8.741 | 88,383 | +0.13(+1.50%) |
Mar 20, 2024 | 8.294 | 8.672 | 8.184 | 8.612 | 116,902 | +0.35(+4.21%) |
Mar 19, 2024 | 8.363 | 8.364 | 8.194 | 8.264 | 112,808 | -0.10(-1.19%) |
Mar 18, 2024 | 8.334 | 8.501 | 8.264 | 8.363 | 119,975 | +0.01(+0.12%) |
Mar 15, 2024 | 8.065 | 8.358 | 8.065 | 8.353 | 179,580 | +0.22(+2.69%) |
Mar 14, 2024 | 8.294 | 8.314 | 8.035 | 8.135 | 203,911 | -0.21(-2.50%) |
Mar 13, 2024 | 8.334 | 8.463 | 8.334 | 8.344 | 86,599 | -0.04(-0.47%) |
Mar 12, 2024 | 8.413 | 8.413 | 8.274 | 8.383 | 98,162 | -0.08(-0.94%) |
Mar 11, 2024 | 8.383 | 8.547 | 8.324 | 8.463 | 69,071 | +0.08(+1.01%) |
Mar 08, 2024 | 8.592 | 8.761 | 8.353 | 8.378 | 93,191 | -0.08(-1.00%) |
Mar 07, 2024 | 8.423 | 8.517 | 8.344 | 8.463 | 83,650 | +0.05(+0.59%) |
Mar 06, 2024 | 8.463 | 8.523 | 8.254 | 8.413 | 93,509 | +0.06(+0.71%) |
Mar 05, 2024 | 8.503 | 8.602 | 8.314 | 8.353 | 126,026 | -0.18(-2.15%) |
Mar 04, 2024 | 8.692 | 8.721 | 8.473 | 8.537 | 166,140 | -0.16(-1.89%) |
Mar 01, 2024 | 8.751 | 8.761 | 8.617 | 8.702 | 109,852 | -0.04(-0.46%) |
Feb 29, 2024 | 8.801 | 8.952 | 8.682 | 8.741 | 83,147 | +0.11(+1.27%) |
Feb 28, 2024 | 8.900 | 8.900 | 8.617 | 8.632 | 116,655 | -0.35(-3.88%) |
Feb 27, 2024 | 8.910 | 9.045 | 8.881 | 8.980 | 133,780 | +0.14(+1.57%) |
Feb 26, 2024 | 8.811 | 9.069 | 8.761 | 8.841 | 111,488 | +0.05(+0.57%) |
Feb 23, 2024 | 8.861 | 8.890 | 8.751 | 8.791 | 183,360 | -0.05(-0.56%) |
Feb 22, 2024 | 8.751 | 8.851 | 8.632 | 8.841 | 137,214 | +0.10(+1.14%) |
Feb 21, 2024 | 8.821 | 8.851 | 8.692 | 8.741 | 132,789 | -0.15(-1.68%) |
Feb 20, 2024 | 9.040 | 9.094 | 8.761 | 8.890 | 158,393 | -0.25(-2.72%) |
Feb 16, 2024 | 9.030 | 9.149 | 8.811 | 9.139 | 379,628 | +0.08(+0.88%) |
Feb 15, 2024 | 9.099 | 9.268 | 8.910 | 9.060 | 265,326 | -0.08(-0.87%) |
Feb 14, 2024 | 9.149 | 9.229 | 9.000 | 9.139 | 180,757 | +0.02(+0.22%) |
Feb 13, 2024 | 9.308 | 9.408 | 9.060 | 9.119 | 220,644 | -0.45(-4.68%) |
Feb 12, 2024 | 9.795 | 9.845 | 9.517 | 9.567 | 204,646 | -0.18(-1.84%) |
Feb 09, 2024 | 9.447 | 9.915 | 9.427 | 9.746 | 123,345 | +0.37(+3.92%) |
Feb 08, 2024 | 9.239 | 9.420 | 9.149 | 9.378 | 108,313 | +0.19(+2.06%) |
Feb 07, 2024 | 9.120 | 9.258 | 9.011 | 9.189 | 142,579 | +0.04(+0.43%) |
Feb 06, 2024 | 9.248 | 9.307 | 8.991 | 9.149 | 158,900 | -0.10(-1.07%) |
Feb 05, 2024 | 9.327 | 9.416 | 9.238 | 9.248 | 164,618 | -0.25(-2.60%) |
Feb 02, 2024 | 9.683 | 9.732 | 9.485 | 9.495 | 114,321 | -0.31(-3.13%) |