Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.159 | 9.189 | 9.139 | 9.189 | 1,848 | +0.05(+0.54%) |
Apr 29, 2024 | 9.209 | 9.209 | 9.139 | 9.139 | 2,681 | +0.03(+0.33%) |
Apr 26, 2024 | 9.060 | 9.109 | 9.060 | 9.109 | 918 | +0.04(+0.49%) |
Apr 25, 2024 | 9.050 | 9.070 | 9.040 | 9.065 | 6,331 | -0.03(-0.33%) |
Apr 24, 2024 | 9.090 | 9.109 | 9.010 | 9.095 | 5,370 | +0.00(+0.05%) |
Apr 22, 2024 | 9.090 | 17 | -0.01(-0.11%) | |||
Apr 19, 2024 | 9.119 | 9.119 | 9.018 | 9.100 | 3,514 | -0.01(-0.11%) |
Apr 18, 2024 | 9.109 | 9.109 | 9.109 | 9.109 | 330 | +0.06(+0.66%) |
Apr 17, 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 172 | +0.00(+0.05%) |
Apr 16, 2024 | 9.034 | 9.045 | 9.034 | 9.045 | 603 | -0.01(-0.06%) |
Apr 15, 2024 | 9.129 | 9.129 | 9.050 | 9.050 | 1,214 | -0.08(-0.87%) |
Apr 12, 2024 | 9.249 | 9.249 | 9.129 | 9.129 | 3,227 | -0.02(-0.21%) |
Apr 11, 2024 | 9.109 | 9.158 | 9.059 | 9.148 | 2,214 | -0.02(-0.22%) |
Apr 10, 2024 | 9.228 | 9.228 | 9.168 | 9.168 | 4,167 | -0.13(-1.39%) |
Apr 09, 2024 | 9.366 | 9.366 | 9.297 | 9.297 | 282 | +0.04(+0.48%) |
Apr 08, 2024 | 9.337 | 9.337 | 9.252 | 9.252 | 17,213 | -0.04(-0.48%) |
Apr 05, 2024 | 9.297 | 9.299 | 9.297 | 9.297 | 1,301 | -0.03(-0.32%) |
Apr 04, 2024 | 9.317 | 9.347 | 9.316 | 9.327 | 7,755 | +0.02(+0.21%) |
Apr 03, 2024 | 9.257 | 9.307 | 9.257 | 9.307 | 2,675 | -0.01(-0.11%) |
Apr 02, 2024 | 9.386 | 9.386 | 9.317 | 9.317 | 2,132 | -0.05(-0.53%) |
Apr 01, 2024 | 9.406 | 9.406 | 9.366 | 9.366 | 2,817 | -0.04(-0.42%) |
Mar 28, 2024 | 9.416 | 9.416 | 9.406 | 9.406 | 3,196 | -0.02(-0.21%) |
Mar 27, 2024 | 9.356 | 9.446 | 9.356 | 9.426 | 11,457 | +0.07(+0.74%) |
Mar 26, 2024 | 9.475 | 9.475 | 9.356 | 9.356 | 23,242 | -0.07(-0.79%) |
Mar 25, 2024 | 9.416 | 9.446 | 9.416 | 9.431 | 3,758 | +0.04(+0.48%) |
Mar 22, 2024 | 9.366 | 9.386 | 9.366 | 9.386 | 600 | +0.03(+0.32%) |
Mar 21, 2024 | 9.416 | 9.416 | 9.356 | 9.356 | 2,467 | +0.01(+0.11%) |
Mar 20, 2024 | 9.376 | 9.376 | 9.337 | 9.347 | 1,102 | +0.02(+0.21%) |
Mar 19, 2024 | 9.386 | 9.386 | 9.327 | 9.327 | 511 | +0.01(+0.11%) |
Mar 18, 2024 | 9.297 | 9.327 | 9.297 | 9.317 | 2,314 | -0.01(-0.11%) |
Mar 15, 2024 | 9.277 | 9.332 | 9.275 | 9.327 | 2,738 | -0.02(-0.21%) |
Mar 14, 2024 | 9.347 | 9.355 | 9.228 | 9.347 | 2,361 | -0.04(-0.41%) |
Mar 13, 2024 | 9.385 | 9.385 | 9.365 | 9.385 | 3,910 | -0.00(-0.05%) |
Mar 12, 2024 | 9.365 | 9.405 | 9.365 | 9.390 | 2,003 | -0.00(-0.05%) |
Mar 11, 2024 | 9.405 | 9.444 | 9.385 | 9.395 | 4,481 | -0.01(-0.10%) |
Mar 08, 2024 | 9.415 | 9.415 | 9.405 | 9.405 | 1,211 | -0.01(-0.10%) |
Mar 07, 2024 | 9.454 | 9.454 | 9.395 | 9.415 | 2,566 | +0.01(+0.10%) |
Mar 06, 2024 | 9.316 | 9.415 | 9.316 | 9.405 | 10,634 | +0.06(+0.63%) |
Mar 05, 2024 | 9.316 | 9.346 | 9.314 | 9.346 | 11,427 | +0.06(+0.64%) |
Mar 04, 2024 | 9.316 | 9.321 | 9.257 | 9.287 | 7,451 | +0.00(+0.00%) |
Mar 01, 2024 | 9.227 | 9.346 | 9.227 | 9.287 | 13,184 | +0.08(+0.86%) |
Feb 29, 2024 | 9.296 | 9.316 | 9.208 | 9.208 | 9,574 | -0.05(-0.53%) |
Feb 28, 2024 | 9.053 | 9.287 | 9.053 | 9.257 | 341,092 | +0.01(+0.11%) |
Feb 27, 2024 | 9.306 | 9.306 | 9.217 | 9.247 | 5,708 | -0.02(-0.21%) |
Feb 26, 2024 | 9.356 | 9.356 | 9.208 | 9.267 | 8,171 | -0.10(-1.05%) |
Feb 23, 2024 | 9.296 | 9.395 | 9.296 | 9.365 | 3,287 | +0.03(+0.32%) |
Feb 22, 2024 | 9.365 | 9.403 | 9.336 | 9.336 | 11,315 | -0.05(-0.52%) |
Feb 16, 2024 | 9.385 | 26 | -0.04(-0.43%) | |||
Feb 15, 2024 | 9.435 | 9.435 | 9.425 | 9.425 | 1,871 | +0.01(+0.11%) |
Feb 14, 2024 | 9.375 | 9.415 | 9.375 | 9.415 | 326 | +0.04(+0.43%) |
Feb 13, 2024 | 9.374 | 9.374 | 9.374 | 9.374 | 104 | -0.09(-0.93%) |
Feb 12, 2024 | 9.512 | 9.512 | 9.463 | 9.463 | 4,509 | -0.13(-1.33%) |
Feb 09, 2024 | 9.689 | 9.689 | 9.591 | 9.591 | 1,503 | -0.02(-0.20%) |
Feb 08, 2024 | 9.610 | 9.610 | 9.610 | 9.610 | 1,058 | +0.01(+0.10%) |
Feb 07, 2024 | 9.551 | 9.600 | 9.541 | 9.600 | 4,660 | +0.02(+0.21%) |
Feb 06, 2024 | 9.649 | 9.649 | 9.581 | 9.581 | 1,378 | -0.12(-1.22%) |
Feb 05, 2024 | 9.571 | 9.758 | 9.518 | 9.699 | 4,100 | -0.02(-0.16%) |
Feb 02, 2024 | 9.714 | 9.714 | 9.714 | 9.714 | 2,282 | +0.06(+0.67%) |