Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.917 | 9.947 | 9.838 | 9.847 | 42,532 | -0.13(-1.29%) |
Apr 29, 2024 | 9.917 | 10.01 | 9.917 | 9.976 | 38,896 | +0.11(+1.11%) |
Apr 26, 2024 | 9.917 | 9.934 | 9.864 | 9.867 | 49,653 | +0.06(+0.61%) |
Apr 25, 2024 | 9.857 | 9.857 | 9.738 | 9.808 | 15,421 | -0.11(-1.10%) |
Apr 24, 2024 | 9.937 | 9.937 | 9.847 | 9.917 | 25,069 | -0.02(-0.20%) |
Apr 23, 2024 | 9.778 | 9.957 | 9.778 | 9.937 | 27,518 | +0.15(+1.52%) |
Apr 22, 2024 | 9.798 | 9.798 | 9.619 | 9.788 | 74,006 | +0.11(+1.13%) |
Apr 19, 2024 | 9.540 | 9.679 | 9.540 | 9.679 | 32,847 | +0.11(+1.14%) |
Apr 18, 2024 | 9.669 | 9.669 | 9.530 | 9.570 | 66,809 | +0.02(+0.21%) |
Apr 17, 2024 | 9.570 | 9.619 | 9.540 | 9.550 | 24,057 | +0.02(+0.21%) |
Apr 16, 2024 | 9.659 | 9.669 | 9.471 | 9.530 | 64,392 | -0.12(-1.28%) |
Apr 15, 2024 | 9.801 | 9.831 | 9.595 | 9.654 | 62,392 | -0.09(-0.91%) |
Apr 12, 2024 | 9.840 | 9.845 | 9.732 | 9.742 | 68,438 | -0.15(-1.49%) |
Apr 11, 2024 | 9.860 | 9.890 | 9.756 | 9.890 | 42,976 | +0.11(+1.11%) |
Apr 10, 2024 | 10.09 | 10.09 | 9.722 | 9.781 | 133,549 | -0.38(-3.77%) |
Apr 09, 2024 | 10.03 | 10.20 | 10.03 | 10.16 | 46,832 | +0.11(+1.07%) |
Apr 08, 2024 | 10.01 | 10.06 | 9.967 | 10.06 | 74,852 | +0.10(+0.99%) |
Apr 05, 2024 | 9.978 | 9.978 | 9.879 | 9.958 | 36,766 | +0.03(+0.30%) |
Apr 04, 2024 | 10.14 | 10.14 | 9.906 | 9.929 | 55,813 | -0.06(-0.59%) |
Apr 03, 2024 | 10.04 | 10.04 | 9.919 | 9.988 | 39,370 | +0.03(+0.30%) |
Apr 02, 2024 | 10.16 | 10.18 | 9.929 | 9.958 | 105,360 | -0.15(-1.46%) |
Apr 01, 2024 | 10.23 | 10.23 | 10.10 | 10.11 | 87,921 | -0.17(-1.63%) |
Mar 28, 2024 | 10.21 | 10.29 | 10.20 | 10.27 | 51,189 | +0.08(+0.77%) |
Mar 27, 2024 | 10.03 | 10.19 | 10.03 | 10.19 | 40,366 | +0.26(+2.57%) |
Mar 26, 2024 | 10.08 | 10.11 | 9.939 | 9.939 | 78,860 | -0.09(-0.88%) |
Mar 25, 2024 | 10.01 | 10.12 | 10.01 | 10.03 | 58,089 | -0.01(-0.10%) |
Mar 22, 2024 | 10.21 | 10.21 | 10.03 | 10.04 | 53,080 | -0.15(-1.45%) |
Mar 21, 2024 | 10.15 | 10.19 | 10.09 | 10.18 | 99,296 | +0.13(+1.27%) |
Mar 20, 2024 | 9.909 | 10.07 | 9.870 | 10.06 | 136,023 | +0.16(+1.59%) |
Mar 19, 2024 | 9.929 | 9.929 | 9.835 | 9.899 | 198,864 | +0.03(+0.30%) |
Mar 18, 2024 | 9.929 | 9.929 | 9.831 | 9.870 | 83,913 | +0.01(+0.10%) |
Mar 15, 2024 | 9.831 | 9.870 | 9.791 | 9.860 | 37,778 | +0.06(+0.60%) |
Mar 14, 2024 | 10.03 | 10.03 | 9.747 | 9.801 | 78,317 | -0.19(-1.87%) |
Mar 13, 2024 | 9.978 | 10.05 | 9.978 | 9.988 | 35,971 | +0.01(+0.10%) |
Mar 12, 2024 | 10.03 | 10.09 | 9.890 | 9.978 | 61,303 | -0.08(-0.78%) |
Mar 11, 2024 | 10.03 | 10.09 | 9.998 | 10.06 | 38,420 | +0.02(+0.20%) |
Mar 08, 2024 | 9.978 | 10.15 | 9.978 | 10.04 | 28,276 | +0.09(+0.89%) |
Mar 07, 2024 | 9.949 | 10.03 | 9.929 | 9.949 | 29,071 | +0.02(+0.20%) |
Mar 06, 2024 | 9.998 | 9.998 | 9.888 | 9.929 | 34,388 | +0.05(+0.50%) |
Mar 05, 2024 | 9.880 | 9.939 | 9.880 | 9.880 | 27,381 | +0.00(+0.00%) |
Mar 04, 2024 | 9.978 | 9.978 | 9.847 | 9.880 | 41,013 | -0.08(-0.79%) |
Mar 01, 2024 | 9.880 | 9.958 | 9.801 | 9.958 | 45,456 | +0.08(+0.80%) |
Feb 29, 2024 | 9.831 | 9.929 | 9.831 | 9.880 | 28,540 | +0.12(+1.21%) |
Feb 28, 2024 | 9.821 | 9.821 | 9.713 | 9.762 | 38,319 | -0.01(-0.15%) |
Feb 27, 2024 | 9.781 | 9.791 | 9.742 | 9.776 | 30,134 | +0.04(+0.45%) |
Feb 26, 2024 | 9.880 | 9.880 | 9.711 | 9.732 | 42,015 | -0.10(-1.00%) |
Feb 23, 2024 | 9.821 | 9.899 | 9.791 | 9.831 | 26,136 | -0.01(-0.07%) |
Feb 22, 2024 | 9.880 | 9.880 | 9.811 | 9.838 | 24,687 | -0.00(-0.00%) |
Feb 21, 2024 | 9.791 | 9.840 | 9.772 | 9.838 | 31,013 | +0.07(+0.73%) |
Feb 20, 2024 | 9.811 | 9.899 | 9.754 | 9.767 | 58,581 | -0.11(-1.14%) |
Feb 16, 2024 | 9.939 | 9.939 | 9.777 | 9.880 | 48,390 | -0.06(-0.59%) |
Feb 15, 2024 | 9.762 | 9.939 | 9.713 | 9.939 | 39,593 | +0.29(+3.06%) |
Feb 14, 2024 | 9.772 | 9.772 | 9.585 | 9.644 | 24,916 | +0.09(+0.93%) |
Feb 13, 2024 | 9.772 | 9.772 | 9.483 | 9.555 | 92,573 | -0.34(-3.41%) |
Feb 12, 2024 | 9.777 | 9.913 | 9.777 | 9.893 | 76,882 | +0.13(+1.29%) |
Feb 09, 2024 | 9.728 | 9.767 | 9.655 | 9.767 | 63,321 | +0.07(+0.70%) |
Feb 08, 2024 | 9.689 | 9.748 | 9.641 | 9.699 | 34,752 | +0.05(+0.51%) |
Feb 07, 2024 | 9.923 | 9.923 | 9.631 | 9.650 | 72,371 | -0.15(-1.50%) |
Feb 06, 2024 | 9.748 | 9.855 | 9.748 | 9.797 | 21,601 | +0.05(+0.50%) |
Feb 05, 2024 | 9.826 | 9.845 | 9.689 | 9.748 | 60,482 | -0.20(-2.06%) |
Feb 02, 2024 | 10.11 | 10.11 | 9.874 | 9.952 | 30,959 | -0.18(-1.73%) |