Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.160 | 9.280 | 9.160 | 9.250 | 153,494 | +0.11(+1.20%) |
Apr 25, 2024 | 9.070 | 9.150 | 9.050 | 9.140 | 108,548 | +0.01(+0.11%) |
Apr 24, 2024 | 9.080 | 9.130 | 9.060 | 9.130 | 118,753 | -0.01(-0.11%) |
Apr 23, 2024 | 9.070 | 9.140 | 9.035 | 9.140 | 123,768 | +0.01(+0.11%) |
Apr 22, 2024 | 9.080 | 9.170 | 9.000 | 9.130 | 179,063 | +0.04(+0.44%) |
Apr 19, 2024 | 9.050 | 9.170 | 9.010 | 9.090 | 204,481 | -0.01(-0.11%) |
Apr 18, 2024 | 9.110 | 9.150 | 9.080 | 9.100 | 151,275 | +0.04(+0.44%) |
Apr 17, 2024 | 9.000 | 9.131 | 9.000 | 9.060 | 175,724 | +0.05(+0.55%) |
Apr 16, 2024 | 9.020 | 9.040 | 8.910 | 9.010 | 349,996 | -0.04(-0.44%) |
Apr 15, 2024 | 9.260 | 9.280 | 9.030 | 9.050 | 389,258 | -0.13(-1.42%) |
Apr 12, 2024 | 9.330 | 9.400 | 9.140 | 9.180 | 369,204 | -0.16(-1.69%) |
Apr 11, 2024 | 9.358 | 9.358 | 9.259 | 9.338 | 156,416 | +0.02(+0.21%) |
Apr 10, 2024 | 9.368 | 9.368 | 9.259 | 9.318 | 184,245 | +0.00(+0.00%) |
Apr 09, 2024 | 9.308 | 9.378 | 9.298 | 9.318 | 250,849 | +0.01(+0.11%) |
Apr 08, 2024 | 9.408 | 9.428 | 9.308 | 9.308 | 321,585 | -0.10(-1.06%) |
Apr 05, 2024 | 9.288 | 9.408 | 9.260 | 9.408 | 219,885 | +0.12(+1.28%) |
Apr 04, 2024 | 9.318 | 9.408 | 9.279 | 9.288 | 282,612 | +0.00(+0.00%) |
Apr 03, 2024 | 9.279 | 9.323 | 9.244 | 9.288 | 226,030 | +0.06(+0.65%) |
Apr 02, 2024 | 9.080 | 9.229 | 9.080 | 9.229 | 356,395 | +0.15(+1.64%) |
Apr 01, 2024 | 9.020 | 9.109 | 8.990 | 9.080 | 348,472 | +0.05(+0.55%) |
Mar 28, 2024 | 8.950 | 9.040 | 8.950 | 9.030 | 506,971 | +0.12(+1.34%) |
Mar 27, 2024 | 8.732 | 8.911 | 8.714 | 8.911 | 318,687 | +0.16(+1.82%) |
Mar 26, 2024 | 8.861 | 8.901 | 8.746 | 8.751 | 356,440 | -0.09(-1.01%) |
Mar 25, 2024 | 8.801 | 8.921 | 8.801 | 8.841 | 300,053 | +0.01(+0.11%) |
Mar 22, 2024 | 8.940 | 8.970 | 8.821 | 8.831 | 335,780 | -0.16(-1.77%) |
Mar 21, 2024 | 8.921 | 9.000 | 8.921 | 8.990 | 252,007 | +0.07(+0.78%) |
Mar 20, 2024 | 8.791 | 8.921 | 8.771 | 8.921 | 188,432 | +0.06(+0.67%) |
Mar 19, 2024 | 8.851 | 8.900 | 8.826 | 8.861 | 224,849 | -0.03(-0.34%) |
Mar 18, 2024 | 8.831 | 8.901 | 8.831 | 8.891 | 162,794 | +0.09(+1.02%) |
Mar 15, 2024 | 8.771 | 8.861 | 8.771 | 8.801 | 173,897 | -0.01(-0.11%) |
Mar 14, 2024 | 8.891 | 8.891 | 8.771 | 8.811 | 260,065 | -0.02(-0.21%) |
Mar 13, 2024 | 8.701 | 8.869 | 8.681 | 8.829 | 416,288 | +0.15(+1.71%) |
Mar 12, 2024 | 8.622 | 8.691 | 8.622 | 8.681 | 246,465 | +0.03(+0.34%) |
Mar 11, 2024 | 8.572 | 8.651 | 8.562 | 8.651 | 165,340 | +0.06(+0.69%) |
Mar 08, 2024 | 8.641 | 8.662 | 8.592 | 8.592 | 181,937 | -0.03(-0.34%) |
Mar 07, 2024 | 8.552 | 8.622 | 8.552 | 8.622 | 334,431 | +0.14(+1.63%) |
Mar 06, 2024 | 8.394 | 8.572 | 8.345 | 8.483 | 561,136 | +0.21(+2.51%) |
Mar 05, 2024 | 8.206 | 8.305 | 8.206 | 8.276 | 1,494,356 | +0.03(+0.36%) |
Mar 04, 2024 | 8.345 | 8.345 | 8.246 | 8.246 | 1,089,539 | -0.09(-1.07%) |
Mar 01, 2024 | 8.236 | 8.365 | 8.236 | 8.335 | 504,850 | +0.12(+1.44%) |
Feb 29, 2024 | 8.256 | 8.266 | 8.196 | 8.216 | 439,210 | +0.01(+0.12%) |
Feb 28, 2024 | 8.167 | 8.216 | 8.157 | 8.206 | 397,743 | -0.01(-0.12%) |
Feb 27, 2024 | 8.266 | 8.274 | 8.177 | 8.216 | 852,997 | -0.05(-0.60%) |
Feb 26, 2024 | 8.295 | 8.325 | 8.256 | 8.266 | 321,509 | -0.04(-0.48%) |
Feb 23, 2024 | 8.325 | 8.365 | 8.305 | 8.305 | 250,717 | -0.09(-1.06%) |
Feb 22, 2024 | 8.394 | 8.419 | 8.374 | 8.394 | 221,680 | +0.02(+0.24%) |
Feb 21, 2024 | 8.256 | 8.374 | 8.256 | 8.374 | 302,381 | +0.10(+1.19%) |
Feb 20, 2024 | 8.325 | 8.345 | 8.266 | 8.276 | 268,570 | -0.05(-0.59%) |
Feb 16, 2024 | 8.355 | 8.404 | 8.310 | 8.325 | 231,578 | -0.04(-0.47%) |
Feb 15, 2024 | 8.236 | 8.374 | 8.236 | 8.365 | 449,907 | +0.12(+1.44%) |
Feb 14, 2024 | 8.355 | 8.483 | 8.226 | 8.246 | 508,828 | -0.09(-1.05%) |
Feb 13, 2024 | 8.382 | 8.382 | 8.254 | 8.333 | 385,102 | -0.11(-1.28%) |
Feb 12, 2024 | 8.363 | 8.441 | 8.363 | 8.441 | 142,745 | +0.14(+1.66%) |
Feb 09, 2024 | 8.343 | 8.380 | 8.294 | 8.304 | 195,670 | -0.06(-0.71%) |
Feb 08, 2024 | 8.343 | 8.372 | 8.317 | 8.363 | 187,267 | +0.04(+0.47%) |
Feb 07, 2024 | 8.372 | 8.372 | 8.323 | 8.323 | 170,235 | -0.02(-0.24%) |
Feb 06, 2024 | 8.284 | 8.382 | 8.274 | 8.343 | 249,199 | +0.08(+0.95%) |
Feb 05, 2024 | 8.353 | 8.353 | 8.225 | 8.264 | 298,165 | -0.06(-0.71%) |
Feb 02, 2024 | 8.382 | 8.417 | 8.309 | 8.323 | 353,804 | -0.14(-1.63%) |