Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.640 | 9.660 | 9.490 | 9.550 | 329,321 | -0.12(-1.24%) |
Apr 24, 2024 | 9.740 | 9.740 | 9.620 | 9.670 | 291,695 | -0.10(-1.02%) |
Apr 23, 2024 | 9.710 | 9.850 | 9.675 | 9.770 | 283,895 | +0.07(+0.72%) |
Apr 22, 2024 | 9.840 | 9.840 | 9.570 | 9.700 | 377,947 | -0.20(-2.02%) |
Apr 19, 2024 | 9.730 | 9.975 | 9.730 | 9.900 | 509,815 | +0.14(+1.43%) |
Apr 18, 2024 | 9.770 | 9.890 | 9.650 | 9.760 | 466,778 | +0.09(+0.93%) |
Apr 17, 2024 | 9.730 | 9.770 | 9.580 | 9.670 | 504,460 | -0.03(-0.31%) |
Apr 16, 2024 | 9.610 | 9.750 | 9.610 | 9.700 | 546,332 | +0.08(+0.83%) |
Apr 15, 2024 | 9.800 | 9.900 | 9.520 | 9.620 | 709,819 | -0.20(-2.04%) |
Apr 12, 2024 | 9.970 | 10.33 | 9.780 | 9.820 | 1,104,503 | -0.02(-0.20%) |
Apr 11, 2024 | 9.960 | 10.19 | 9.820 | 9.840 | 989,172 | +0.01(+0.10%) |
Apr 10, 2024 | 9.830 | 10.04 | 9.800 | 9.830 | 543,429 | +0.00(+0.00%) |
Apr 09, 2024 | 9.970 | 10.02 | 9.820 | 9.830 | 572,695 | -0.13(-1.31%) |
Apr 08, 2024 | 9.820 | 10.08 | 9.800 | 9.960 | 1,618,990 | +0.17(+1.74%) |
Apr 05, 2024 | 9.740 | 9.870 | 9.680 | 9.790 | 878,443 | +0.06(+0.62%) |
Apr 04, 2024 | 9.760 | 9.800 | 9.720 | 9.730 | 629,964 | -0.01(-0.10%) |
Apr 03, 2024 | 9.690 | 9.765 | 9.660 | 9.740 | 505,461 | +0.04(+0.41%) |
Apr 02, 2024 | 9.740 | 9.800 | 9.650 | 9.700 | 754,913 | +0.05(+0.52%) |
Apr 01, 2024 | 9.700 | 9.740 | 9.630 | 9.650 | 391,687 | +0.05(+0.52%) |
Mar 28, 2024 | 9.480 | 9.675 | 9.670 | 9.600 | 1,062,329 | +0.14(+1.48%) |
Mar 27, 2024 | 9.340 | 9.475 | 9.340 | 9.460 | 399,827 | +0.07(+0.75%) |
Mar 26, 2024 | 9.470 | 9.480 | 9.350 | 9.390 | 324,316 | -0.06(-0.63%) |
Mar 25, 2024 | 9.520 | 9.550 | 9.430 | 9.450 | 579,183 | +0.00(+0.00%) |
Mar 22, 2024 | 9.560 | 9.600 | 9.435 | 9.450 | 658,755 | -0.06(-0.63%) |
Mar 21, 2024 | 9.500 | 9.585 | 9.450 | 9.510 | 418,269 | +0.01(+0.11%) |
Mar 20, 2024 | 9.420 | 9.560 | 9.390 | 9.500 | 759,893 | +0.04(+0.42%) |
Mar 19, 2024 | 9.320 | 9.480 | 9.212 | 9.460 | 725,755 | +0.01(+0.11%) |
Mar 18, 2024 | 9.400 | 9.480 | 9.320 | 9.450 | 201,559 | +0.08(+0.85%) |
Mar 15, 2024 | 9.330 | 9.375 | 9.240 | 9.370 | 630,474 | +0.02(+0.21%) |
Mar 14, 2024 | 9.360 | 9.417 | 9.270 | 9.350 | 339,727 | -0.01(-0.11%) |
Mar 13, 2024 | 9.400 | 9.560 | 9.300 | 9.360 | 788,587 | +0.04(+0.43%) |
Mar 12, 2024 | 9.260 | 9.380 | 9.260 | 9.320 | 378,383 | +0.02(+0.22%) |
Mar 11, 2024 | 9.240 | 9.400 | 9.200 | 9.300 | 441,453 | +0.07(+0.76%) |
Mar 08, 2024 | 9.260 | 9.310 | 9.050 | 9.230 | 771,021 | +0.12(+1.32%) |
Mar 07, 2024 | 9.100 | 9.250 | 9.000 | 9.110 | 1,120,372 | +0.78(+9.36%) |
Mar 06, 2024 | 8.530 | 8.600 | 8.290 | 8.330 | 243,769 | -0.08(-0.95%) |
Mar 05, 2024 | 8.460 | 8.631 | 8.350 | 8.410 | 222,780 | -0.07(-0.83%) |
Mar 04, 2024 | 8.800 | 8.885 | 8.470 | 8.480 | 338,976 | -0.30(-3.42%) |
Mar 01, 2024 | 8.700 | 9.000 | 8.664 | 8.780 | 529,741 | +0.18(+2.09%) |
Feb 29, 2024 | 8.530 | 8.680 | 8.470 | 8.600 | 766,426 | +0.17(+2.02%) |
Feb 28, 2024 | 8.490 | 8.550 | 8.235 | 8.430 | 333,512 | -0.03(-0.35%) |
Feb 27, 2024 | 8.390 | 8.550 | 8.390 | 8.460 | 170,513 | +0.06(+0.71%) |
Feb 26, 2024 | 8.500 | 8.500 | 8.350 | 8.400 | 118,724 | -0.08(-0.94%) |
Feb 23, 2024 | 8.460 | 8.530 | 8.420 | 8.480 | 100,300 | -0.11(-1.28%) |
Feb 22, 2024 | 8.580 | 8.660 | 8.480 | 8.590 | 156,704 | +0.01(+0.12%) |
Feb 21, 2024 | 8.380 | 8.640 | 8.340 | 8.580 | 206,717 | +0.18(+2.14%) |
Feb 20, 2024 | 8.580 | 8.630 | 8.350 | 8.400 | 210,513 | -0.23(-2.67%) |
Feb 16, 2024 | 8.710 | 8.720 | 8.550 | 8.630 | 86,579 | -0.05(-0.58%) |
Feb 15, 2024 | 8.450 | 8.710 | 8.430 | 8.680 | 215,109 | +0.23(+2.72%) |
Feb 14, 2024 | 8.490 | 8.620 | 8.325 | 8.450 | 199,490 | -0.01(-0.12%) |
Feb 13, 2024 | 8.620 | 8.630 | 8.390 | 8.460 | 188,814 | -0.21(-2.42%) |
Feb 12, 2024 | 8.480 | 8.760 | 8.480 | 8.670 | 253,687 | +0.16(+1.88%) |
Feb 09, 2024 | 8.590 | 8.590 | 8.450 | 8.510 | 138,097 | -0.07(-0.82%) |
Feb 08, 2024 | 8.450 | 8.610 | 8.440 | 8.580 | 127,599 | +0.12(+1.42%) |
Feb 07, 2024 | 8.500 | 8.578 | 8.346 | 8.460 | 147,903 | +0.02(+0.24%) |
Feb 06, 2024 | 8.220 | 8.509 | 8.210 | 8.440 | 247,132 | +0.24(+2.93%) |
Feb 05, 2024 | 8.360 | 8.380 | 8.120 | 8.200 | 290,466 | -0.17(-2.03%) |
Feb 02, 2024 | 8.670 | 8.670 | 8.300 | 8.370 | 386,724 | -0.33(-3.79%) |