Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 8.150 | 8.757 | 8.150 | 8.230 | 448,610 | +0.06(+0.73%) |
Apr 22, 2024 | 8.460 | 8.470 | 8.005 | 8.170 | 480,802 | -0.14(-1.68%) |
Apr 19, 2024 | 8.010 | 8.340 | 7.980 | 8.310 | 500,420 | +0.24(+2.97%) |
Apr 18, 2024 | 8.300 | 8.500 | 8.060 | 8.070 | 665,667 | -0.21(-2.54%) |
Apr 17, 2024 | 7.980 | 8.420 | 7.910 | 8.280 | 2,009,569 | +0.43(+5.48%) |
Apr 16, 2024 | 8.080 | 8.110 | 7.840 | 7.850 | 489,996 | -0.35(-4.27%) |
Apr 15, 2024 | 8.530 | 8.600 | 8.000 | 8.200 | 609,497 | -0.33(-3.87%) |
Apr 12, 2024 | 9.010 | 9.140 | 8.460 | 8.530 | 726,175 | -0.61(-6.67%) |
Apr 11, 2024 | 9.320 | 9.340 | 9.070 | 9.140 | 539,117 | -0.12(-1.30%) |
Apr 10, 2024 | 9.400 | 9.490 | 9.143 | 9.260 | 547,346 | -0.69(-6.93%) |
Apr 09, 2024 | 9.590 | 10.15 | 9.590 | 9.950 | 424,897 | +0.42(+4.41%) |
Apr 08, 2024 | 9.680 | 9.770 | 9.530 | 9.530 | 275,519 | -0.10(-1.04%) |
Apr 05, 2024 | 9.680 | 9.940 | 9.510 | 9.630 | 365,904 | -0.17(-1.73%) |
Apr 04, 2024 | 10.19 | 10.30 | 9.790 | 9.800 | 650,092 | -0.24(-2.39%) |
Apr 03, 2024 | 9.840 | 10.15 | 9.805 | 10.04 | 533,965 | +0.09(+0.90%) |
Apr 02, 2024 | 10.01 | 10.01 | 9.720 | 9.950 | 567,464 | -0.37(-3.59%) |
Apr 01, 2024 | 10.60 | 10.71 | 10.06 | 10.32 | 552,202 | -0.27(-2.55%) |
Mar 28, 2024 | 10.51 | 10.79 | 10.78 | 10.59 | 696,817 | +0.07(+0.67%) |
Mar 27, 2024 | 9.710 | 10.54 | 9.430 | 10.52 | 743,086 | +0.95(+9.93%) |
Mar 26, 2024 | 9.960 | 10.06 | 9.552 | 9.570 | 577,361 | -0.15(-1.54%) |
Mar 25, 2024 | 9.530 | 9.980 | 9.530 | 9.720 | 419,142 | +0.18(+1.89%) |
Mar 22, 2024 | 9.830 | 9.930 | 9.470 | 9.540 | 539,430 | -0.38(-3.83%) |
Mar 21, 2024 | 10.17 | 10.57 | 9.910 | 9.920 | 663,192 | -0.10(-1.00%) |
Mar 20, 2024 | 9.800 | 10.20 | 9.380 | 10.02 | 657,249 | +0.17(+1.73%) |
Mar 19, 2024 | 9.890 | 10.13 | 9.730 | 9.850 | 502,970 | -0.04(-0.40%) |
Mar 18, 2024 | 10.10 | 10.24 | 9.770 | 9.890 | 768,990 | -0.25(-2.47%) |
Mar 15, 2024 | 9.860 | 10.40 | 9.860 | 10.14 | 2,698,780 | +0.17(+1.71%) |
Mar 14, 2024 | 10.47 | 10.54 | 9.900 | 9.970 | 761,679 | -0.56(-5.32%) |
Mar 13, 2024 | 11.11 | 11.29 | 10.29 | 10.53 | 837,968 | -0.49(-4.45%) |
Mar 12, 2024 | 11.35 | 11.58 | 10.95 | 11.02 | 857,178 | -0.29(-2.56%) |
Mar 11, 2024 | 11.69 | 11.98 | 11.19 | 11.31 | 647,466 | -0.48(-4.07%) |
Mar 08, 2024 | 12.10 | 12.53 | 11.12 | 11.79 | 679,316 | -0.15(-1.26%) |
Mar 07, 2024 | 11.81 | 12.23 | 11.41 | 11.94 | 692,478 | +0.22(+1.88%) |
Mar 06, 2024 | 11.88 | 11.97 | 11.32 | 11.72 | 667,171 | +0.12(+1.03%) |
Mar 05, 2024 | 11.97 | 12.04 | 11.26 | 11.60 | 829,459 | -0.48(-3.97%) |
Mar 04, 2024 | 12.36 | 12.37 | 11.41 | 12.08 | 1,305,371 | +0.07(+0.58%) |
Mar 01, 2024 | 11.04 | 12.83 | 10.88 | 12.01 | 2,438,447 | +1.37(+12.88%) |
Feb 29, 2024 | 9.730 | 11.09 | 8.230 | 10.64 | 3,481,789 | +0.92(+9.47%) |
Feb 28, 2024 | 9.240 | 9.830 | 9.145 | 9.720 | 1,191,217 | +0.23(+2.42%) |
Feb 27, 2024 | 9.000 | 9.600 | 8.880 | 9.490 | 978,306 | +0.57(+6.39%) |
Feb 26, 2024 | 8.230 | 8.950 | 8.210 | 8.920 | 810,830 | +0.65(+7.86%) |
Feb 23, 2024 | 8.270 | 8.440 | 8.080 | 8.270 | 366,201 | +0.00(+0.00%) |
Feb 22, 2024 | 8.270 | 8.360 | 8.085 | 8.270 | 522,863 | +0.03(+0.36%) |
Feb 21, 2024 | 8.250 | 8.320 | 7.860 | 8.240 | 556,359 | +0.01(+0.12%) |
Feb 20, 2024 | 7.930 | 8.300 | 7.930 | 8.230 | 641,901 | +0.10(+1.23%) |
Feb 16, 2024 | 8.300 | 8.340 | 8.070 | 8.130 | 481,710 | -0.37(-4.35%) |
Feb 15, 2024 | 8.290 | 8.620 | 8.290 | 8.500 | 602,487 | +0.21(+2.53%) |
Feb 14, 2024 | 8.180 | 8.350 | 7.920 | 8.290 | 824,608 | +0.33(+4.15%) |
Feb 13, 2024 | 8.400 | 8.630 | 7.830 | 7.960 | 798,519 | -1.11(-12.24%) |
Feb 12, 2024 | 8.790 | 9.090 | 8.670 | 9.070 | 941,400 | +0.29(+3.30%) |
Feb 09, 2024 | 8.910 | 9.000 | 8.645 | 8.780 | 505,892 | -0.04(-0.45%) |
Feb 08, 2024 | 8.730 | 8.935 | 8.530 | 8.820 | 560,040 | +0.12(+1.38%) |
Feb 07, 2024 | 8.990 | 8.990 | 8.660 | 8.700 | 715,238 | -0.30(-3.33%) |
Feb 06, 2024 | 8.500 | 9.000 | 8.395 | 9.000 | 673,132 | +0.44(+5.14%) |
Feb 05, 2024 | 8.480 | 8.680 | 8.350 | 8.560 | 554,028 | -0.16(-1.83%) |
Feb 02, 2024 | 8.630 | 8.920 | 8.380 | 8.720 | 819,812 | -0.16(-1.80%) |