Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.860 | 9.860 | 9.430 | 9.430 | 600,200 | -0.52(-5.23%) |
Apr 29, 2024 | 9.940 | 10.09 | 9.910 | 9.950 | 355,208 | +0.04(+0.40%) |
Apr 26, 2024 | 9.940 | 10.06 | 9.895 | 9.910 | 304,761 | +0.01(+0.10%) |
Apr 25, 2024 | 9.970 | 9.970 | 9.830 | 9.900 | 412,350 | -0.14(-1.39%) |
Apr 24, 2024 | 10.02 | 10.12 | 9.890 | 10.04 | 674,255 | -0.06(-0.59%) |
Apr 23, 2024 | 9.870 | 10.13 | 9.870 | 10.10 | 340,110 | +0.17(+1.71%) |
Apr 22, 2024 | 9.980 | 10.05 | 9.865 | 9.930 | 485,594 | -0.02(-0.20%) |
Apr 19, 2024 | 9.740 | 9.970 | 9.630 | 9.950 | 535,082 | +0.19(+1.95%) |
Apr 18, 2024 | 9.880 | 9.905 | 9.735 | 9.760 | 419,242 | -0.07(-0.71%) |
Apr 17, 2024 | 9.980 | 10.04 | 9.800 | 9.830 | 439,946 | -0.09(-0.91%) |
Apr 16, 2024 | 9.950 | 10.02 | 9.810 | 9.920 | 551,374 | -0.10(-1.00%) |
Apr 15, 2024 | 10.33 | 10.40 | 10.02 | 10.02 | 407,634 | -0.29(-2.81%) |
Apr 12, 2024 | 10.49 | 10.54 | 10.20 | 10.31 | 476,639 | -0.26(-2.46%) |
Apr 11, 2024 | 10.56 | 10.65 | 10.52 | 10.57 | 536,365 | +0.12(+1.15%) |
Apr 10, 2024 | 10.63 | 10.76 | 10.36 | 10.45 | 535,364 | -0.32(-2.97%) |
Apr 09, 2024 | 10.69 | 10.79 | 10.56 | 10.77 | 1,293,535 | +0.06(+0.56%) |
Apr 08, 2024 | 10.80 | 10.86 | 10.67 | 10.71 | 273,058 | -0.01(-0.09%) |
Apr 05, 2024 | 10.73 | 10.76 | 10.58 | 10.72 | 405,834 | -0.02(-0.19%) |
Apr 04, 2024 | 11.20 | 11.21 | 10.72 | 10.74 | 575,086 | -0.30(-2.72%) |
Apr 03, 2024 | 10.85 | 11.09 | 10.83 | 11.04 | 705,097 | +0.15(+1.38%) |
Apr 02, 2024 | 10.79 | 11.01 | 10.75 | 10.89 | 702,874 | -0.06(-0.55%) |
Apr 01, 2024 | 11.15 | 11.15 | 10.87 | 10.95 | 613,682 | -0.20(-1.79%) |
Mar 28, 2024 | 11.13 | 11.09 | 11.09 | 11.15 | 1,612,849 | +0.10(+0.90%) |
Mar 27, 2024 | 10.77 | 11.12 | 10.76 | 11.05 | 1,193,343 | +0.29(+2.70%) |
Mar 26, 2024 | 10.64 | 10.97 | 10.56 | 10.76 | 3,600,503 | +0.24(+2.28%) |
Mar 25, 2024 | 10.36 | 10.64 | 10.24 | 10.52 | 2,316,429 | +0.18(+1.74%) |
Mar 22, 2024 | 10.16 | 10.38 | 10.06 | 10.34 | 1,231,294 | +0.18(+1.77%) |
Mar 21, 2024 | 9.990 | 10.31 | 9.970 | 10.16 | 2,010,967 | +0.17(+1.70%) |
Mar 20, 2024 | 9.340 | 9.995 | 9.300 | 9.990 | 1,168,436 | +0.65(+6.96%) |
Mar 19, 2024 | 9.120 | 9.450 | 9.105 | 9.340 | 872,510 | +0.24(+2.64%) |
Mar 18, 2024 | 9.160 | 9.215 | 9.075 | 9.100 | 631,364 | -0.06(-0.66%) |
Mar 15, 2024 | 8.920 | 9.170 | 8.920 | 9.160 | 866,964 | +0.18(+2.00%) |
Mar 14, 2024 | 9.080 | 9.110 | 8.915 | 8.980 | 942,467 | -0.18(-1.97%) |
Mar 13, 2024 | 9.110 | 9.280 | 9.110 | 9.160 | 887,063 | +0.02(+0.22%) |
Mar 12, 2024 | 9.150 | 9.150 | 9.020 | 9.140 | 489,417 | -0.07(-0.76%) |
Mar 11, 2024 | 9.140 | 9.270 | 9.140 | 9.210 | 468,760 | +0.03(+0.33%) |
Mar 08, 2024 | 9.270 | 9.270 | 9.125 | 9.180 | 819,135 | -0.03(-0.33%) |
Mar 07, 2024 | 9.200 | 9.350 | 9.145 | 9.210 | 735,330 | +0.10(+1.10%) |
Mar 06, 2024 | 9.130 | 9.195 | 9.040 | 9.110 | 774,146 | +0.08(+0.89%) |
Mar 05, 2024 | 8.980 | 9.125 | 8.980 | 9.030 | 743,495 | -0.01(-0.11%) |
Mar 04, 2024 | 9.100 | 9.180 | 8.880 | 9.040 | 806,525 | -0.08(-0.88%) |
Mar 01, 2024 | 9.580 | 9.600 | 9.100 | 9.120 | 1,693,124 | -0.53(-5.49%) |
Feb 29, 2024 | 9.750 | 9.750 | 9.450 | 9.650 | 1,090,004 | +0.07(+0.73%) |
Feb 28, 2024 | 9.990 | 10.30 | 9.565 | 9.580 | 1,145,161 | -0.20(-2.04%) |
Feb 27, 2024 | 10.11 | 10.11 | 9.735 | 9.780 | 631,897 | -0.24(-2.40%) |
Feb 26, 2024 | 9.870 | 10.03 | 9.840 | 10.02 | 638,271 | +0.09(+0.91%) |
Feb 23, 2024 | 9.750 | 9.998 | 9.730 | 9.930 | 442,013 | +0.20(+2.06%) |
Feb 22, 2024 | 9.660 | 9.750 | 9.630 | 9.730 | 455,851 | +0.03(+0.31%) |
Feb 21, 2024 | 9.800 | 9.840 | 9.640 | 9.700 | 330,970 | -0.12(-1.22%) |
Feb 20, 2024 | 9.730 | 9.900 | 9.700 | 9.820 | 506,374 | -0.08(-0.81%) |
Feb 16, 2024 | 9.770 | 9.940 | 9.650 | 9.900 | 639,140 | +0.07(+0.71%) |
Feb 15, 2024 | 9.410 | 9.830 | 9.350 | 9.830 | 595,573 | +0.47(+5.02%) |
Feb 14, 2024 | 9.390 | 9.425 | 9.250 | 9.360 | 594,337 | +0.14(+1.52%) |
Feb 13, 2024 | 9.410 | 9.410 | 9.110 | 9.220 | 907,956 | -0.46(-4.75%) |
Feb 12, 2024 | 9.460 | 9.760 | 9.460 | 9.680 | 456,532 | +0.22(+2.33%) |
Feb 09, 2024 | 9.420 | 9.480 | 9.300 | 9.460 | 516,830 | +0.08(+0.85%) |
Feb 08, 2024 | 9.160 | 9.380 | 9.140 | 9.380 | 347,289 | +0.20(+2.18%) |
Feb 07, 2024 | 9.280 | 9.280 | 9.080 | 9.180 | 397,028 | -0.06(-0.65%) |
Feb 06, 2024 | 9.050 | 9.250 | 9.050 | 9.240 | 352,593 | +0.16(+1.76%) |
Feb 05, 2024 | 9.040 | 9.140 | 9.000 | 9.080 | 429,636 | -0.11(-1.20%) |
Feb 02, 2024 | 9.150 | 9.245 | 9.001 | 9.190 | 682,969 | -0.08(-0.86%) |