Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.746 | 9.786 | 9.746 | 9.776 | 84,467 | -0.01(-0.10%) |
Apr 29, 2024 | 9.806 | 9.811 | 9.766 | 9.786 | 83,827 | -0.01(-0.10%) |
Apr 26, 2024 | 9.766 | 9.816 | 9.766 | 9.796 | 78,473 | +0.03(+0.31%) |
Apr 25, 2024 | 9.806 | 9.816 | 9.756 | 9.766 | 91,301 | -0.09(-0.91%) |
Apr 24, 2024 | 9.855 | 9.865 | 9.796 | 9.855 | 92,021 | -0.01(-0.10%) |
Apr 23, 2024 | 9.806 | 9.865 | 9.796 | 9.865 | 83,861 | +0.09(+0.92%) |
Apr 22, 2024 | 9.816 | 9.835 | 9.776 | 9.776 | 94,301 | -0.05(-0.51%) |
Apr 19, 2024 | 9.905 | 9.905 | 9.806 | 9.825 | 68,894 | -0.01(-0.10%) |
Apr 18, 2024 | 9.915 | 9.920 | 9.816 | 9.835 | 102,209 | -0.04(-0.40%) |
Apr 17, 2024 | 9.875 | 9.905 | 9.845 | 9.875 | 77,015 | +0.03(+0.30%) |
Apr 16, 2024 | 9.816 | 9.955 | 9.816 | 9.845 | 129,880 | +0.03(+0.30%) |
Apr 15, 2024 | 9.895 | 9.920 | 9.816 | 9.816 | 111,709 | -0.12(-1.20%) |
Apr 12, 2024 | 10.06 | 10.07 | 9.935 | 9.935 | 90,097 | -0.11(-1.09%) |
Apr 11, 2024 | 10.03 | 10.04 | 9.985 | 10.04 | 60,685 | +0.05(+0.50%) |
Apr 10, 2024 | 10.07 | 10.08 | 9.985 | 9.995 | 94,369 | -0.11(-1.12%) |
Apr 09, 2024 | 10.07 | 10.13 | 10.05 | 10.11 | 63,937 | +0.06(+0.59%) |
Apr 08, 2024 | 9.959 | 10.07 | 9.920 | 10.05 | 147,013 | +0.12(+1.20%) |
Apr 05, 2024 | 9.999 | 9.999 | 9.920 | 9.930 | 98,259 | -0.06(-0.60%) |
Apr 04, 2024 | 9.999 | 10.01 | 9.959 | 9.989 | 91,141 | +0.02(+0.20%) |
Apr 03, 2024 | 9.950 | 9.969 | 9.900 | 9.969 | 109,569 | -0.01(-0.10%) |
Apr 02, 2024 | 9.999 | 10.01 | 9.900 | 9.979 | 140,688 | -0.04(-0.40%) |
Apr 01, 2024 | 10.08 | 10.14 | 9.969 | 10.02 | 145,977 | -0.14(-1.37%) |
Mar 28, 2024 | 10.09 | 10.16 | 10.01 | 10.16 | 142,873 | +0.07(+0.69%) |
Mar 27, 2024 | 10.12 | 10.12 | 10.04 | 10.09 | 84,023 | -0.01(-0.10%) |
Mar 26, 2024 | 10.11 | 10.11 | 10.06 | 10.10 | 75,255 | +0.01(+0.10%) |
Mar 25, 2024 | 10.09 | 10.11 | 10.05 | 10.09 | 77,340 | -0.04(-0.39%) |
Mar 22, 2024 | 10.16 | 10.18 | 10.10 | 10.13 | 93,996 | +0.02(+0.20%) |
Mar 21, 2024 | 10.15 | 10.17 | 10.08 | 10.11 | 91,425 | -0.04(-0.39%) |
Mar 20, 2024 | 10.16 | 10.19 | 10.13 | 10.15 | 45,060 | -0.02(-0.20%) |
Mar 19, 2024 | 10.20 | 10.20 | 10.13 | 10.17 | 74,122 | +0.00(+0.00%) |
Mar 18, 2024 | 10.11 | 10.17 | 10.08 | 10.17 | 105,674 | +0.06(+0.59%) |
Mar 15, 2024 | 10.05 | 10.11 | 10.04 | 10.11 | 45,032 | +0.05(+0.49%) |
Mar 14, 2024 | 10.19 | 10.19 | 10.04 | 10.06 | 56,407 | -0.11(-1.07%) |
Mar 13, 2024 | 10.14 | 10.18 | 10.14 | 10.17 | 58,994 | +0.02(+0.20%) |
Mar 12, 2024 | 10.20 | 10.20 | 10.12 | 10.15 | 85,531 | -0.05(-0.49%) |
Mar 11, 2024 | 10.22 | 10.23 | 10.14 | 10.20 | 83,487 | +0.03(+0.29%) |
Mar 08, 2024 | 10.26 | 10.36 | 10.16 | 10.17 | 244,327 | -0.04(-0.43%) |
Mar 07, 2024 | 10.18 | 10.21 | 10.14 | 10.21 | 82,344 | +0.06(+0.58%) |
Mar 06, 2024 | 10.11 | 10.18 | 10.10 | 10.15 | 88,149 | +0.01(+0.10%) |
Mar 05, 2024 | 10.08 | 10.17 | 10.04 | 10.14 | 86,000 | +0.07(+0.69%) |
Mar 04, 2024 | 10.02 | 10.08 | 9.994 | 10.07 | 78,646 | +0.01(+0.10%) |
Mar 01, 2024 | 10.01 | 10.07 | 9.989 | 10.06 | 118,779 | +0.05(+0.49%) |
Feb 29, 2024 | 10.00 | 10.02 | 9.984 | 10.01 | 56,200 | +0.05(+0.49%) |
Feb 28, 2024 | 9.895 | 9.974 | 9.895 | 9.964 | 152,691 | +0.06(+0.60%) |
Feb 27, 2024 | 9.964 | 9.964 | 9.900 | 9.905 | 82,920 | -0.04(-0.40%) |
Feb 26, 2024 | 10.02 | 10.04 | 9.945 | 9.945 | 117,715 | -0.10(-0.98%) |
Feb 23, 2024 | 10.06 | 10.06 | 10.02 | 10.04 | 157,552 | -0.01(-0.10%) |
Feb 22, 2024 | 10.12 | 10.14 | 10.03 | 10.05 | 83,685 | -0.04(-0.39%) |
Feb 21, 2024 | 10.14 | 10.15 | 10.08 | 10.09 | 52,148 | -0.02(-0.19%) |
Feb 20, 2024 | 10.13 | 10.14 | 10.07 | 10.11 | 46,582 | +0.02(+0.20%) |
Feb 16, 2024 | 10.09 | 10.10 | 10.02 | 10.09 | 65,224 | -0.01(-0.10%) |
Feb 15, 2024 | 10.08 | 10.14 | 10.04 | 10.10 | 90,870 | +0.10(+0.99%) |
Feb 14, 2024 | 9.994 | 10.00 | 9.935 | 10.00 | 83,247 | +0.07(+0.70%) |
Feb 13, 2024 | 10.00 | 10.02 | 9.925 | 9.935 | 97,244 | -0.15(-1.47%) |
Feb 12, 2024 | 10.13 | 10.14 | 10.04 | 10.08 | 187,021 | -0.01(-0.14%) |
Feb 09, 2024 | 10.11 | 10.14 | 10.07 | 10.10 | 68,037 | +0.01(+0.10%) |
Feb 08, 2024 | 10.10 | 10.11 | 10.04 | 10.09 | 92,130 | +0.00(+0.00%) |
Feb 07, 2024 | 10.10 | 10.12 | 10.07 | 10.09 | 85,810 | +0.05(+0.49%) |
Feb 06, 2024 | 9.939 | 10.06 | 9.939 | 10.04 | 66,530 | +0.10(+0.99%) |
Feb 05, 2024 | 9.949 | 9.983 | 9.910 | 9.939 | 70,479 | -0.07(-0.69%) |
Feb 02, 2024 | 10.05 | 10.05 | 9.979 | 10.01 | 73,460 | -0.08(-0.78%) |