Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.150 | 9.160 | 9.010 | 9.010 | 4,716 | -0.07(-0.78%) |
Apr 29, 2024 | 9.050 | 9.120 | 8.912 | 9.080 | 8,265 | -0.16(-1.73%) |
Apr 26, 2024 | 9.213 | 9.240 | 9.132 | 9.240 | 11,298 | +0.37(+4.17%) |
Apr 25, 2024 | 9.090 | 9.090 | 8.743 | 8.870 | 5,554 | -0.22(-2.42%) |
Apr 24, 2024 | 9.160 | 9.160 | 9.002 | 9.090 | 5,743 | +0.35(+4.00%) |
Apr 23, 2024 | 9.250 | 9.250 | 8.700 | 8.740 | 4,306 | +0.16(+1.86%) |
Apr 22, 2024 | 8.510 | 8.850 | 8.451 | 8.580 | 13,307 | +0.31(+3.75%) |
Apr 19, 2024 | 8.130 | 8.320 | 7.980 | 8.270 | 24,188 | -0.01(-0.12%) |
Apr 18, 2024 | 8.230 | 8.410 | 8.110 | 8.280 | 8,847 | +0.12(+1.47%) |
Apr 17, 2024 | 8.050 | 8.340 | 7.980 | 8.160 | 11,695 | -0.09(-1.09%) |
Apr 16, 2024 | 8.160 | 8.448 | 8.160 | 8.250 | 16,490 | -0.15(-1.79%) |
Apr 15, 2024 | 8.350 | 8.819 | 8.350 | 8.400 | 38,121 | -0.08(-1.00%) |
Apr 12, 2024 | 8.700 | 8.700 | 8.444 | 8.485 | 8,172 | -0.33(-3.69%) |
Apr 11, 2024 | 8.935 | 9.050 | 8.760 | 8.810 | 29,896 | +0.14(+1.61%) |
Apr 10, 2024 | 8.830 | 8.910 | 8.650 | 8.670 | 8,452 | -0.06(-0.69%) |
Apr 09, 2024 | 8.700 | 8.830 | 8.670 | 8.730 | 10,209 | +0.03(+0.34%) |
Apr 08, 2024 | 8.745 | 8.780 | 8.700 | 8.700 | 28,594 | -0.46(-5.02%) |
Apr 05, 2024 | 9.115 | 9.200 | 9.052 | 9.160 | 5,082 | +0.04(+0.44%) |
Apr 04, 2024 | 9.150 | 9.350 | 9.120 | 9.120 | 13,633 | -0.23(-2.46%) |
Apr 03, 2024 | 8.990 | 9.350 | 8.990 | 9.350 | 7,635 | +0.05(+0.54%) |
Apr 02, 2024 | 9.205 | 9.300 | 9.190 | 9.300 | 6,129 | +0.03(+0.32%) |
Apr 01, 2024 | 9.420 | 9.580 | 9.160 | 9.270 | 13,790 | -0.01(-0.11%) |
Mar 28, 2024 | 9.200 | 9.370 | 9.200 | 9.280 | 19,844 | +0.19(+2.09%) |
Mar 27, 2024 | 9.024 | 9.100 | 9.024 | 9.090 | 7,920 | -0.01(-0.11%) |
Mar 26, 2024 | 9.200 | 9.200 | 9.062 | 9.100 | 5,043 | -0.08(-0.87%) |
Mar 25, 2024 | 9.090 | 9.200 | 9.090 | 9.180 | 5,746 | -0.15(-1.61%) |
Mar 22, 2024 | 9.340 | 9.488 | 9.130 | 9.330 | 6,502 | -0.42(-4.31%) |
Mar 21, 2024 | 9.502 | 9.750 | 9.502 | 9.750 | 3,226 | +0.19(+1.99%) |
Mar 20, 2024 | 9.440 | 9.610 | 9.300 | 9.560 | 9,117 | -0.13(-1.34%) |
Mar 19, 2024 | 9.450 | 9.700 | 9.294 | 9.690 | 7,436 | -0.07(-0.72%) |
Mar 18, 2024 | 9.780 | 10.06 | 9.730 | 9.760 | 24,845 | +0.36(+3.83%) |
Mar 15, 2024 | 9.480 | 9.525 | 8.950 | 9.400 | 7,388 | +0.06(+0.64%) |
Mar 14, 2024 | 9.010 | 9.610 | 9.010 | 9.340 | 31,600 | -0.08(-0.85%) |
Mar 13, 2024 | 9.350 | 9.424 | 9.310 | 9.420 | 15,895 | +0.08(+0.86%) |
Mar 12, 2024 | 9.270 | 9.340 | 9.191 | 9.340 | 798,634 | +0.49(+5.54%) |
Mar 11, 2024 | 8.800 | 8.850 | 8.750 | 8.850 | 186,773 | +0.37(+4.36%) |
Mar 08, 2024 | 8.555 | 8.590 | 8.480 | 8.480 | 4,852 | -0.23(-2.64%) |
Mar 07, 2024 | 8.630 | 8.725 | 8.460 | 8.710 | 11,437 | +0.01(+0.11%) |
Mar 06, 2024 | 8.500 | 8.842 | 8.500 | 8.700 | 9,083 | +0.50(+6.10%) |
Mar 05, 2024 | 8.120 | 8.255 | 8.120 | 8.200 | 11,384 | -0.03(-0.36%) |
Mar 04, 2024 | 8.520 | 8.520 | 8.185 | 8.230 | 4,579 | -0.34(-3.97%) |
Mar 01, 2024 | 8.476 | 8.640 | 8.432 | 8.570 | 3,802 | -0.05(-0.64%) |
Feb 29, 2024 | 8.655 | 8.700 | 8.523 | 8.625 | 7,937 | +0.24(+2.92%) |
Feb 28, 2024 | 8.592 | 8.592 | 8.354 | 8.380 | 2,304 | -0.32(-3.68%) |
Feb 27, 2024 | 8.800 | 8.800 | 8.700 | 8.700 | 6,380 | -0.10(-1.14%) |
Feb 26, 2024 | 8.990 | 8.990 | 8.770 | 8.800 | 23,829 | -0.01(-0.11%) |
Feb 23, 2024 | 8.811 | 8.863 | 8.810 | 8.810 | 6,479 | +0.38(+4.51%) |
Feb 22, 2024 | 8.430 | 8.480 | 8.410 | 8.430 | 18,640 | +0.32(+3.95%) |
Feb 21, 2024 | 8.160 | 8.160 | 8.110 | 8.110 | 10,763 | +0.39(+5.05%) |
Feb 20, 2024 | 7.650 | 7.740 | 7.650 | 7.720 | 4,438 | -0.28(-3.50%) |
Feb 16, 2024 | 8.000 | 8.070 | 7.900 | 8.000 | 20,449 | +0.64(+8.77%) |
Feb 15, 2024 | 7.650 | 7.650 | 7.150 | 7.355 | 35,224 | -0.09(-1.28%) |
Feb 14, 2024 | 7.490 | 7.490 | 7.400 | 7.450 | 7,349 | +0.15(+2.05%) |
Feb 13, 2024 | 7.266 | 7.650 | 7.160 | 7.300 | 11,438 | -0.15(-2.01%) |
Feb 12, 2024 | 7.450 | 7.549 | 7.390 | 7.450 | 11,420 | +0.20(+2.76%) |
Feb 09, 2024 | 7.280 | 7.339 | 7.220 | 7.250 | 27,193 | -0.06(-0.82%) |
Feb 08, 2024 | 7.435 | 7.435 | 7.310 | 7.310 | 14,801 | -0.25(-3.31%) |
Feb 07, 2024 | 7.545 | 7.560 | 7.470 | 7.560 | 24,431 | -0.01(-0.13%) |
Feb 06, 2024 | 7.605 | 7.700 | 7.550 | 7.570 | 18,685 | +0.31(+4.27%) |
Feb 05, 2024 | 7.155 | 7.260 | 7.132 | 7.260 | 29,527 | +0.14(+1.97%) |
Feb 02, 2024 | 7.160 | 7.170 | 7.120 | 7.120 | 9,382 | -0.38(-5.07%) |