Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.999 | 9.999 | 9.930 | 9.940 | 190,068 | -0.05(-0.49%) |
Apr 29, 2024 | 9.979 | 9.994 | 9.940 | 9.989 | 168,366 | +0.01(+0.10%) |
Apr 26, 2024 | 9.949 | 10.01 | 9.925 | 9.979 | 165,088 | +0.08(+0.80%) |
Apr 25, 2024 | 9.880 | 9.929 | 9.880 | 9.900 | 187,351 | -0.06(-0.60%) |
Apr 24, 2024 | 10.02 | 10.03 | 9.920 | 9.959 | 138,943 | -0.02(-0.20%) |
Apr 23, 2024 | 9.890 | 9.989 | 9.821 | 9.979 | 168,335 | +0.12(+1.20%) |
Apr 22, 2024 | 9.791 | 9.880 | 9.762 | 9.860 | 150,690 | +0.11(+1.11%) |
Apr 19, 2024 | 9.791 | 9.816 | 9.742 | 9.752 | 103,634 | +0.00(+0.00%) |
Apr 18, 2024 | 9.801 | 9.821 | 9.732 | 9.752 | 152,569 | -0.01(-0.10%) |
Apr 17, 2024 | 9.732 | 9.801 | 9.722 | 9.762 | 144,897 | +0.05(+0.51%) |
Apr 16, 2024 | 9.791 | 9.791 | 9.712 | 9.712 | 300,673 | -0.05(-0.51%) |
Apr 15, 2024 | 9.831 | 9.890 | 9.752 | 9.762 | 153,162 | -0.02(-0.20%) |
Apr 12, 2024 | 10.01 | 10.01 | 9.781 | 9.781 | 239,004 | -0.25(-2.53%) |
Apr 11, 2024 | 10.01 | 10.05 | 9.976 | 10.04 | 134,851 | +0.03(+0.29%) |
Apr 10, 2024 | 10.12 | 10.12 | 9.967 | 10.01 | 129,612 | -0.12(-1.16%) |
Apr 09, 2024 | 10.17 | 10.18 | 10.09 | 10.12 | 119,122 | +0.01(+0.10%) |
Apr 08, 2024 | 10.08 | 10.15 | 10.05 | 10.11 | 121,573 | +0.03(+0.29%) |
Apr 05, 2024 | 10.04 | 10.13 | 9.986 | 10.08 | 120,821 | +0.03(+0.29%) |
Apr 04, 2024 | 10.10 | 10.19 | 10.04 | 10.05 | 239,548 | -0.05(-0.49%) |
Apr 03, 2024 | 10.08 | 10.12 | 10.04 | 10.10 | 138,257 | +0.00(+0.00%) |
Apr 02, 2024 | 10.09 | 10.12 | 10.04 | 10.10 | 193,691 | -0.03(-0.29%) |
Apr 01, 2024 | 10.27 | 10.27 | 10.13 | 10.13 | 187,460 | -0.14(-1.34%) |
Mar 28, 2024 | 10.19 | 10.28 | 10.18 | 10.27 | 320,715 | +0.08(+0.77%) |
Mar 27, 2024 | 10.16 | 10.19 | 10.12 | 10.19 | 151,269 | +0.03(+0.29%) |
Mar 26, 2024 | 10.17 | 10.19 | 10.14 | 10.16 | 103,108 | -0.01(-0.10%) |
Mar 25, 2024 | 10.20 | 10.20 | 10.16 | 10.17 | 96,137 | -0.01(-0.10%) |
Mar 22, 2024 | 10.29 | 10.29 | 10.17 | 10.18 | 87,867 | -0.06(-0.58%) |
Mar 21, 2024 | 10.25 | 10.27 | 10.22 | 10.24 | 122,125 | +0.06(+0.58%) |
Mar 20, 2024 | 10.08 | 10.20 | 10.08 | 10.18 | 129,270 | +0.07(+0.68%) |
Mar 19, 2024 | 10.07 | 10.11 | 10.04 | 10.11 | 147,008 | +0.05(+0.49%) |
Mar 18, 2024 | 10.10 | 10.11 | 10.06 | 10.06 | 130,877 | +0.00(+0.00%) |
Mar 15, 2024 | 10.08 | 10.13 | 10.04 | 10.06 | 185,494 | -0.03(-0.29%) |
Mar 14, 2024 | 10.25 | 10.25 | 10.06 | 10.09 | 131,933 | -0.11(-1.13%) |
Mar 13, 2024 | 10.21 | 10.22 | 10.18 | 10.21 | 125,593 | +0.03(+0.29%) |
Mar 12, 2024 | 10.07 | 10.20 | 10.03 | 10.18 | 212,675 | +0.11(+1.07%) |
Mar 11, 2024 | 10.03 | 10.07 | 10.01 | 10.07 | 119,882 | -0.01(-0.10%) |
Mar 08, 2024 | 10.20 | 10.21 | 10.05 | 10.08 | 200,600 | -0.08(-0.77%) |
Mar 07, 2024 | 10.12 | 10.18 | 10.10 | 10.16 | 123,174 | +0.10(+0.97%) |
Mar 06, 2024 | 10.06 | 10.10 | 10.04 | 10.06 | 167,061 | +0.07(+0.68%) |
Mar 05, 2024 | 10.05 | 10.11 | 9.994 | 9.994 | 150,060 | -0.06(-0.58%) |
Mar 04, 2024 | 10.03 | 10.07 | 10.00 | 10.05 | 129,028 | +0.02(+0.19%) |
Mar 01, 2024 | 9.985 | 10.03 | 9.936 | 10.03 | 128,516 | +0.07(+0.69%) |
Feb 29, 2024 | 9.985 | 10.03 | 9.936 | 9.965 | 153,882 | +0.06(+0.59%) |
Feb 28, 2024 | 9.975 | 9.975 | 9.887 | 9.907 | 93,945 | -0.04(-0.39%) |
Feb 27, 2024 | 9.955 | 9.994 | 9.946 | 9.946 | 75,732 | -0.03(-0.29%) |
Feb 26, 2024 | 10.00 | 10.02 | 9.965 | 9.975 | 71,742 | -0.02(-0.20%) |
Feb 23, 2024 | 10.00 | 10.03 | 9.994 | 9.994 | 178,361 | +0.03(+0.29%) |
Feb 22, 2024 | 9.877 | 9.990 | 9.877 | 9.965 | 229,278 | +0.16(+1.59%) |
Feb 21, 2024 | 9.799 | 9.849 | 9.770 | 9.809 | 142,695 | +0.02(+0.20%) |
Feb 20, 2024 | 9.819 | 9.858 | 9.770 | 9.789 | 370,255 | -0.05(-0.50%) |
Feb 16, 2024 | 9.887 | 9.902 | 9.838 | 9.838 | 72,933 | -0.05(-0.49%) |
Feb 15, 2024 | 9.868 | 9.906 | 9.858 | 9.887 | 190,723 | +0.01(+0.10%) |
Feb 14, 2024 | 9.868 | 9.916 | 9.838 | 9.877 | 131,214 | +0.07(+0.73%) |
Feb 13, 2024 | 9.855 | 9.855 | 9.758 | 9.806 | 133,793 | -0.13(-1.27%) |
Feb 12, 2024 | 9.922 | 9.942 | 9.893 | 9.932 | 117,798 | +0.04(+0.39%) |
Feb 09, 2024 | 9.884 | 9.903 | 9.874 | 9.893 | 148,164 | +0.02(+0.20%) |
Feb 08, 2024 | 9.874 | 9.884 | 9.845 | 9.874 | 112,563 | +0.02(+0.20%) |
Feb 07, 2024 | 9.806 | 9.874 | 9.806 | 9.855 | 108,117 | +0.10(+0.99%) |
Feb 06, 2024 | 9.796 | 9.805 | 9.733 | 9.758 | 139,526 | +0.02(+0.20%) |
Feb 05, 2024 | 9.758 | 9.758 | 9.642 | 9.738 | 131,636 | -0.02(-0.20%) |
Feb 02, 2024 | 9.767 | 9.796 | 9.675 | 9.758 | 265,279 | -0.01(-0.10%) |