Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.180 | 9.520 | 9.140 | 9.310 | 157,653 | +0.07(+0.76%) |
Apr 29, 2024 | 9.330 | 9.560 | 9.200 | 9.240 | 141,180 | -0.07(-0.75%) |
Apr 26, 2024 | 9.120 | 9.415 | 9.020 | 9.310 | 206,630 | +0.35(+3.91%) |
Apr 25, 2024 | 9.180 | 9.200 | 8.920 | 8.960 | 154,046 | -0.36(-3.86%) |
Apr 24, 2024 | 9.360 | 9.430 | 9.210 | 9.320 | 101,968 | +0.00(+0.00%) |
Apr 23, 2024 | 9.370 | 9.570 | 9.250 | 9.320 | 202,486 | +0.05(+0.54%) |
Apr 22, 2024 | 9.150 | 9.460 | 9.050 | 9.270 | 238,325 | +0.09(+0.98%) |
Apr 19, 2024 | 9.120 | 9.190 | 8.820 | 9.180 | 459,811 | +0.05(+0.55%) |
Apr 18, 2024 | 9.150 | 9.349 | 9.100 | 9.130 | 154,174 | +0.01(+0.11%) |
Apr 17, 2024 | 9.410 | 9.440 | 9.110 | 9.120 | 146,023 | +0.01(+0.11%) |
Apr 16, 2024 | 9.030 | 9.340 | 9.030 | 9.110 | 160,124 | +0.03(+0.33%) |
Apr 15, 2024 | 9.560 | 9.670 | 9.040 | 9.080 | 219,359 | -0.41(-4.32%) |
Apr 12, 2024 | 9.740 | 9.925 | 9.350 | 9.490 | 326,016 | -0.30(-3.06%) |
Apr 11, 2024 | 10.00 | 10.11 | 9.775 | 9.790 | 179,264 | -0.16(-1.61%) |
Apr 10, 2024 | 9.990 | 10.00 | 9.780 | 9.950 | 200,575 | -0.24(-2.36%) |
Apr 09, 2024 | 10.02 | 10.41 | 9.970 | 10.19 | 208,641 | +0.10(+0.99%) |
Apr 08, 2024 | 10.06 | 10.29 | 9.960 | 10.09 | 144,747 | -0.03(-0.30%) |
Apr 05, 2024 | 9.900 | 10.23 | 9.760 | 10.12 | 172,493 | +0.25(+2.53%) |
Apr 04, 2024 | 9.970 | 10.52 | 9.870 | 9.870 | 305,153 | -0.10(-1.00%) |
Apr 03, 2024 | 9.720 | 10.08 | 9.720 | 9.970 | 164,517 | +0.08(+0.81%) |
Apr 02, 2024 | 9.970 | 9.977 | 9.740 | 9.890 | 173,515 | -0.33(-3.23%) |
Apr 01, 2024 | 10.24 | 10.49 | 10.12 | 10.22 | 194,406 | -0.01(-0.10%) |
Mar 28, 2024 | 9.860 | 10.42 | 9.800 | 10.23 | 587,346 | +0.07(+0.69%) |
Mar 27, 2024 | 10.05 | 10.19 | 9.780 | 10.16 | 204,407 | +0.26(+2.63%) |
Mar 26, 2024 | 9.890 | 10.16 | 9.860 | 9.900 | 259,862 | +0.01(+0.10%) |
Mar 25, 2024 | 10.38 | 10.40 | 9.880 | 9.890 | 266,880 | -0.49(-4.72%) |
Mar 22, 2024 | 10.51 | 10.51 | 10.19 | 10.38 | 175,396 | +0.18(+1.76%) |
Mar 21, 2024 | 10.75 | 10.84 | 10.17 | 10.20 | 239,216 | -0.55(-5.12%) |
Mar 20, 2024 | 10.35 | 10.77 | 10.22 | 10.75 | 228,289 | +0.56(+5.50%) |
Mar 19, 2024 | 10.30 | 10.41 | 10.08 | 10.19 | 227,530 | -0.18(-1.74%) |
Mar 18, 2024 | 10.28 | 10.48 | 10.04 | 10.37 | 332,092 | +0.33(+3.29%) |
Mar 15, 2024 | 10.46 | 10.48 | 10.04 | 10.04 | 506,445 | -0.50(-4.74%) |
Mar 14, 2024 | 10.90 | 11.00 | 10.47 | 10.54 | 296,376 | -0.38(-3.48%) |
Mar 13, 2024 | 10.56 | 11.05 | 10.56 | 10.92 | 253,464 | +0.15(+1.39%) |
Mar 12, 2024 | 10.65 | 11.06 | 10.53 | 10.77 | 258,091 | +0.16(+1.51%) |
Mar 11, 2024 | 11.48 | 11.70 | 10.60 | 10.61 | 376,662 | -0.96(-8.30%) |
Mar 08, 2024 | 11.80 | 12.65 | 11.50 | 11.57 | 1,099,571 | -0.21(-1.78%) |
Mar 07, 2024 | 11.70 | 11.91 | 11.35 | 11.78 | 233,946 | +0.18(+1.55%) |
Mar 06, 2024 | 11.17 | 11.96 | 11.17 | 11.60 | 559,392 | +0.57(+5.17%) |
Mar 05, 2024 | 11.18 | 11.32 | 10.98 | 11.03 | 359,284 | -0.35(-3.08%) |
Mar 04, 2024 | 11.43 | 11.43 | 11.03 | 11.38 | 357,347 | +0.14(+1.25%) |
Mar 01, 2024 | 10.55 | 11.47 | 10.50 | 11.24 | 534,833 | +0.62(+5.84%) |
Feb 29, 2024 | 10.87 | 11.10 | 10.46 | 10.62 | 456,263 | -0.31(-2.84%) |
Feb 28, 2024 | 10.51 | 10.93 | 10.37 | 10.93 | 651,418 | +0.18(+1.67%) |
Feb 27, 2024 | 9.980 | 10.75 | 9.540 | 10.75 | 887,042 | +0.83(+8.37%) |
Feb 26, 2024 | 9.930 | 10.08 | 9.670 | 9.920 | 819,883 | -0.03(-0.30%) |
Feb 23, 2024 | 10.25 | 10.34 | 9.720 | 9.950 | 679,675 | -0.37(-3.59%) |
Feb 22, 2024 | 11.65 | 11.70 | 10.32 | 10.32 | 896,833 | -1.16(-10.10%) |
Feb 21, 2024 | 11.36 | 11.70 | 11.04 | 11.48 | 906,965 | -0.26(-2.21%) |
Feb 20, 2024 | 11.67 | 11.80 | 10.96 | 11.74 | 1,475,067 | -0.09(-0.76%) |
Feb 16, 2024 | 9.200 | 11.83 | 9.000 | 11.83 | 3,695,829 | +3.68(+45.15%) |
Feb 15, 2024 | 8.380 | 8.380 | 8.010 | 8.150 | 350,891 | -0.14(-1.69%) |
Feb 14, 2024 | 8.320 | 8.370 | 8.028 | 8.290 | 275,465 | +0.24(+2.98%) |
Feb 13, 2024 | 8.620 | 8.620 | 8.030 | 8.050 | 522,789 | -0.77(-8.73%) |
Feb 12, 2024 | 9.000 | 9.075 | 8.670 | 8.820 | 312,240 | -0.29(-3.18%) |
Feb 09, 2024 | 8.990 | 9.140 | 8.810 | 9.110 | 314,488 | +0.36(+4.11%) |
Feb 08, 2024 | 8.830 | 8.886 | 8.560 | 8.750 | 218,893 | -0.05(-0.57%) |
Feb 07, 2024 | 9.200 | 9.200 | 8.520 | 8.800 | 424,737 | -0.32(-3.51%) |
Feb 06, 2024 | 8.610 | 9.420 | 8.580 | 9.120 | 1,114,862 | +0.72(+8.57%) |
Feb 05, 2024 | 8.300 | 8.500 | 8.220 | 8.400 | 229,771 | +0.00(+0.00%) |
Feb 02, 2024 | 8.120 | 8.400 | 8.095 | 8.400 | 227,419 | +0.23(+2.82%) |