Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 9.780 | 10.06 | 9.680 | 9.790 | 150,533 | +0.01(+0.10%) |
Apr 19, 2024 | 9.340 | 9.790 | 9.260 | 9.780 | 118,445 | +0.39(+4.15%) |
Apr 18, 2024 | 9.890 | 9.990 | 9.370 | 9.390 | 122,743 | -0.48(-4.86%) |
Apr 17, 2024 | 9.959 | 9.969 | 9.761 | 9.870 | 115,413 | +0.01(+0.10%) |
Apr 16, 2024 | 9.870 | 9.880 | 9.702 | 9.860 | 108,454 | -0.06(-0.60%) |
Apr 15, 2024 | 10.13 | 10.14 | 9.860 | 9.919 | 100,765 | -0.10(-0.98%) |
Apr 12, 2024 | 10.09 | 10.17 | 9.821 | 10.02 | 105,281 | -0.19(-1.84%) |
Apr 11, 2024 | 9.840 | 10.21 | 9.821 | 10.21 | 143,733 | +0.38(+3.92%) |
Apr 10, 2024 | 9.811 | 9.890 | 9.633 | 9.821 | 254,045 | -0.18(-1.78%) |
Apr 09, 2024 | 10.26 | 10.37 | 9.969 | 9.998 | 136,398 | -0.27(-2.60%) |
Apr 08, 2024 | 10.16 | 10.33 | 10.13 | 10.26 | 160,448 | +0.28(+2.77%) |
Apr 05, 2024 | 9.949 | 10.12 | 9.890 | 9.988 | 110,256 | -0.07(-0.69%) |
Apr 04, 2024 | 10.26 | 10.32 | 10.01 | 10.06 | 116,134 | -0.08(-0.78%) |
Apr 03, 2024 | 9.919 | 10.15 | 9.900 | 10.14 | 127,954 | +0.12(+1.18%) |
Apr 02, 2024 | 10.22 | 10.22 | 9.949 | 10.02 | 114,953 | -0.25(-2.40%) |
Apr 01, 2024 | 10.35 | 10.35 | 10.08 | 10.26 | 100,274 | +0.03(+0.29%) |
Mar 28, 2024 | 10.31 | 10.50 | 10.12 | 10.24 | 182,072 | -0.12(-1.14%) |
Mar 27, 2024 | 10.47 | 10.50 | 10.27 | 10.35 | 102,047 | +0.03(+0.29%) |
Mar 26, 2024 | 10.92 | 10.99 | 10.32 | 10.32 | 93,157 | -0.48(-4.47%) |
Mar 25, 2024 | 10.98 | 11.12 | 10.72 | 10.81 | 132,386 | -0.15(-1.35%) |
Mar 22, 2024 | 10.79 | 11.01 | 10.62 | 10.96 | 129,503 | +0.28(+2.59%) |
Mar 21, 2024 | 10.64 | 10.73 | 10.55 | 10.68 | 174,992 | +0.06(+0.56%) |
Mar 20, 2024 | 10.47 | 10.82 | 10.47 | 10.62 | 238,441 | +0.09(+0.84%) |
Mar 19, 2024 | 10.27 | 10.62 | 10.27 | 10.53 | 412,093 | +0.23(+2.20%) |
Mar 18, 2024 | 10.43 | 10.49 | 10.17 | 10.30 | 441,670 | +0.02(+0.19%) |
Mar 15, 2024 | 9.969 | 10.32 | 9.969 | 10.28 | 674,850 | +0.27(+2.66%) |
Mar 14, 2024 | 9.988 | 10.07 | 9.692 | 10.02 | 429,932 | -0.11(-1.07%) |
Mar 13, 2024 | 9.969 | 10.16 | 9.969 | 10.13 | 388,588 | +0.09(+0.88%) |
Mar 12, 2024 | 10.44 | 10.47 | 9.969 | 10.04 | 105,936 | -0.43(-4.15%) |
Mar 11, 2024 | 10.41 | 10.54 | 10.28 | 10.47 | 175,633 | +0.10(+0.95%) |
Mar 08, 2024 | 10.74 | 10.75 | 10.35 | 10.37 | 161,563 | -0.26(-2.41%) |
Mar 07, 2024 | 10.42 | 10.67 | 10.34 | 10.63 | 150,285 | +0.31(+2.96%) |
Mar 06, 2024 | 10.15 | 10.40 | 10.04 | 10.32 | 214,598 | +0.27(+2.65%) |
Mar 05, 2024 | 10.04 | 10.27 | 9.998 | 10.06 | 280,933 | -0.09(-0.88%) |
Mar 04, 2024 | 9.919 | 10.37 | 9.853 | 10.15 | 280,543 | +0.38(+3.84%) |
Mar 01, 2024 | 9.682 | 9.905 | 9.585 | 9.771 | 527,603 | -0.02(-0.20%) |
Feb 29, 2024 | 9.653 | 9.969 | 9.650 | 9.791 | 304,746 | +0.40(+4.31%) |
Feb 28, 2024 | 8.192 | 9.505 | 8.098 | 9.386 | 673,062 | +1.70(+22.08%) |
Feb 27, 2024 | 7.728 | 7.748 | 7.590 | 7.689 | 145,340 | +0.09(+1.17%) |
Feb 26, 2024 | 7.570 | 7.689 | 7.511 | 7.600 | 92,890 | -0.02(-0.26%) |
Feb 23, 2024 | 7.560 | 7.664 | 7.511 | 7.620 | 78,172 | +0.03(+0.39%) |
Feb 22, 2024 | 7.748 | 7.748 | 7.570 | 7.590 | 111,782 | -0.20(-2.53%) |
Feb 21, 2024 | 7.778 | 7.807 | 7.699 | 7.787 | 100,865 | -0.01(-0.13%) |
Feb 20, 2024 | 7.728 | 7.935 | 7.689 | 7.797 | 120,376 | -0.04(-0.50%) |
Feb 16, 2024 | 7.906 | 7.990 | 7.827 | 7.837 | 126,221 | -0.14(-1.73%) |
Feb 15, 2024 | 7.699 | 7.985 | 7.689 | 7.975 | 175,916 | +0.31(+3.99%) |
Feb 14, 2024 | 7.570 | 7.685 | 7.501 | 7.669 | 116,074 | +0.20(+2.64%) |
Feb 13, 2024 | 7.778 | 7.778 | 7.452 | 7.472 | 194,366 | -0.52(-6.54%) |
Feb 12, 2024 | 7.639 | 8.113 | 7.639 | 7.995 | 173,136 | +0.38(+4.92%) |
Feb 09, 2024 | 7.708 | 7.723 | 7.580 | 7.620 | 132,571 | -0.09(-1.15%) |
Feb 08, 2024 | 7.659 | 7.787 | 7.649 | 7.708 | 121,464 | +0.06(+0.77%) |
Feb 07, 2024 | 7.610 | 7.758 | 7.511 | 7.649 | 181,532 | +0.07(+0.91%) |
Feb 06, 2024 | 7.807 | 7.935 | 7.496 | 7.580 | 194,393 | -0.30(-3.76%) |
Feb 05, 2024 | 7.995 | 7.995 | 7.827 | 7.876 | 218,156 | -0.20(-2.44%) |
Feb 02, 2024 | 8.113 | 8.192 | 8.005 | 8.074 | 122,973 | -0.16(-1.92%) |