Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 9.790 | 10.28 | 9.725 | 10.20 | 942,018 | +0.43(+4.40%) |
May 08, 2024 | 9.840 | 9.935 | 9.490 | 9.770 | 1,218,021 | -0.23(-2.30%) |
May 07, 2024 | 10.05 | 10.62 | 9.520 | 10.00 | 2,929,191 | +0.59(+6.27%) |
May 06, 2024 | 9.130 | 9.430 | 9.130 | 9.410 | 857,738 | +0.39(+4.32%) |
May 03, 2024 | 9.310 | 9.375 | 9.005 | 9.020 | 987,994 | -0.09(-0.99%) |
May 02, 2024 | 9.190 | 9.260 | 9.070 | 9.110 | 629,821 | +0.05(+0.55%) |
May 01, 2024 | 9.110 | 9.290 | 8.970 | 9.060 | 660,963 | +0.00(+0.00%) |
Apr 30, 2024 | 9.180 | 9.180 | 9.000 | 9.060 | 1,478,198 | -0.29(-3.10%) |
Apr 29, 2024 | 9.250 | 9.470 | 9.220 | 9.350 | 1,534,154 | +0.21(+2.30%) |
Apr 26, 2024 | 8.790 | 9.235 | 8.790 | 9.140 | 2,004,373 | +0.35(+3.98%) |
Apr 25, 2024 | 8.560 | 8.835 | 8.500 | 8.790 | 647,027 | +0.06(+0.69%) |
Apr 24, 2024 | 8.500 | 8.730 | 8.500 | 8.730 | 660,064 | +0.14(+1.63%) |
Apr 23, 2024 | 8.270 | 8.710 | 8.270 | 8.590 | 587,115 | +0.27(+3.25%) |
Apr 22, 2024 | 8.370 | 8.430 | 8.105 | 8.320 | 607,014 | -0.03(-0.36%) |
Apr 19, 2024 | 8.350 | 8.520 | 8.315 | 8.350 | 697,346 | -0.02(-0.24%) |
Apr 18, 2024 | 8.310 | 8.510 | 8.290 | 8.370 | 582,050 | +0.13(+1.58%) |
Apr 17, 2024 | 8.180 | 8.485 | 8.170 | 8.240 | 578,759 | +0.12(+1.48%) |
Apr 16, 2024 | 8.010 | 8.140 | 7.530 | 8.120 | 1,317,399 | +0.00(+0.00%) |
Apr 15, 2024 | 8.450 | 8.450 | 8.070 | 8.120 | 771,982 | -0.19(-2.29%) |
Apr 12, 2024 | 8.760 | 8.830 | 8.245 | 8.310 | 611,821 | -0.51(-5.78%) |
Apr 11, 2024 | 8.630 | 8.860 | 8.570 | 8.820 | 566,714 | +0.23(+2.68%) |
Apr 10, 2024 | 8.490 | 8.610 | 8.430 | 8.590 | 623,557 | -0.16(-1.83%) |
Apr 09, 2024 | 8.460 | 9.140 | 8.430 | 8.750 | 775,776 | +0.39(+4.67%) |
Apr 08, 2024 | 8.320 | 8.525 | 8.310 | 8.360 | 446,482 | +0.06(+0.72%) |
Apr 05, 2024 | 8.310 | 8.470 | 8.290 | 8.300 | 813,824 | -0.06(-0.72%) |
Apr 04, 2024 | 8.790 | 8.865 | 8.360 | 8.360 | 1,079,446 | -0.31(-3.58%) |
Apr 03, 2024 | 8.280 | 8.730 | 8.250 | 8.670 | 995,310 | +0.31(+3.71%) |
Apr 02, 2024 | 8.330 | 8.460 | 8.210 | 8.360 | 957,724 | -0.04(-0.48%) |
Apr 01, 2024 | 8.600 | 8.750 | 8.250 | 8.400 | 1,040,445 | -0.38(-4.33%) |
Mar 28, 2024 | 8.730 | 8.730 | 8.720 | 8.780 | 981,730 | +0.11(+1.27%) |
Mar 27, 2024 | 8.380 | 8.720 | 8.380 | 8.670 | 863,735 | +0.34(+4.08%) |
Mar 26, 2024 | 8.430 | 8.501 | 8.297 | 8.330 | 688,530 | -0.12(-1.42%) |
Mar 25, 2024 | 8.500 | 8.590 | 8.400 | 8.450 | 994,570 | -0.05(-0.59%) |
Mar 22, 2024 | 8.530 | 8.690 | 8.465 | 8.500 | 760,373 | +0.01(+0.12%) |
Mar 21, 2024 | 8.610 | 8.761 | 8.430 | 8.490 | 908,691 | -0.06(-0.70%) |
Mar 20, 2024 | 8.060 | 8.630 | 7.990 | 8.550 | 1,757,476 | +0.46(+5.69%) |
Mar 19, 2024 | 8.310 | 8.460 | 8.000 | 8.090 | 1,183,829 | -0.19(-2.29%) |
Mar 18, 2024 | 8.760 | 8.800 | 8.280 | 8.280 | 775,301 | -0.51(-5.80%) |
Mar 15, 2024 | 8.990 | 9.160 | 8.660 | 8.790 | 1,258,687 | -0.24(-2.66%) |
Mar 14, 2024 | 9.360 | 9.360 | 8.980 | 9.030 | 720,519 | -0.30(-3.22%) |
Mar 13, 2024 | 8.810 | 9.480 | 8.810 | 9.330 | 2,697,036 | +0.49(+5.54%) |
Mar 12, 2024 | 8.900 | 8.970 | 8.720 | 8.840 | 797,711 | -0.08(-0.90%) |
Mar 11, 2024 | 8.890 | 9.140 | 8.820 | 8.920 | 742,850 | +0.04(+0.45%) |
Mar 08, 2024 | 8.900 | 9.120 | 8.800 | 8.880 | 839,388 | +0.02(+0.23%) |
Mar 07, 2024 | 8.920 | 9.150 | 8.820 | 8.860 | 899,125 | -0.04(-0.45%) |
Mar 06, 2024 | 8.660 | 8.930 | 8.500 | 8.900 | 1,107,257 | +0.23(+2.65%) |
Mar 05, 2024 | 8.960 | 9.030 | 8.600 | 8.670 | 1,305,891 | +0.26(+3.09%) |
Mar 04, 2024 | 8.390 | 8.470 | 8.310 | 8.410 | 743,131 | +0.00(+0.00%) |