Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 9.520 | 9.740 | 9.185 | 9.310 | 54,276 | -0.25(-2.62%) |
Apr 16, 2024 | 9.680 | 9.700 | 9.510 | 9.560 | 39,450 | -0.07(-0.73%) |
Apr 15, 2024 | 9.870 | 9.880 | 9.500 | 9.630 | 57,683 | -0.15(-1.53%) |
Apr 12, 2024 | 9.870 | 9.950 | 9.760 | 9.780 | 40,015 | -0.13(-1.31%) |
Apr 11, 2024 | 9.680 | 9.950 | 9.550 | 9.910 | 62,705 | +0.31(+3.23%) |
Apr 10, 2024 | 9.950 | 9.970 | 9.450 | 9.600 | 83,097 | -0.45(-4.48%) |
Apr 09, 2024 | 10.05 | 10.21 | 10.00 | 10.05 | 29,828 | +0.08(+0.80%) |
Apr 08, 2024 | 10.12 | 10.14 | 9.970 | 9.970 | 16,371 | -0.13(-1.29%) |
Apr 05, 2024 | 10.07 | 10.13 | 10.04 | 10.10 | 11,999 | -0.14(-1.37%) |
Apr 04, 2024 | 10.20 | 10.33 | 10.05 | 10.24 | 36,385 | +0.20(+1.99%) |
Apr 03, 2024 | 9.980 | 10.18 | 9.940 | 10.04 | 33,530 | +0.08(+0.80%) |
Apr 02, 2024 | 10.16 | 10.20 | 9.830 | 9.960 | 36,505 | -0.29(-2.83%) |
Apr 01, 2024 | 10.40 | 10.56 | 10.10 | 10.25 | 48,007 | -0.20(-1.91%) |
Mar 28, 2024 | 10.21 | 10.53 | 10.21 | 10.45 | 23,182 | +0.13(+1.26%) |
Mar 27, 2024 | 9.910 | 10.34 | 9.850 | 10.32 | 39,013 | +0.45(+4.56%) |
Mar 26, 2024 | 9.870 | 10.03 | 9.870 | 9.870 | 35,482 | +0.11(+1.13%) |
Mar 25, 2024 | 10.27 | 10.28 | 9.700 | 9.760 | 102,116 | -0.54(-5.24%) |
Mar 22, 2024 | 10.44 | 10.44 | 10.17 | 10.30 | 26,825 | -0.14(-1.34%) |
Mar 21, 2024 | 10.63 | 10.66 | 10.23 | 10.44 | 34,881 | -0.12(-1.14%) |
Mar 20, 2024 | 10.30 | 10.66 | 10.18 | 10.56 | 27,488 | +0.11(+1.05%) |
Mar 19, 2024 | 10.28 | 10.75 | 10.28 | 10.45 | 68,649 | +0.18(+1.75%) |
Mar 18, 2024 | 9.800 | 10.36 | 9.675 | 10.27 | 113,784 | +0.55(+5.66%) |
Mar 15, 2024 | 9.810 | 10.14 | 9.680 | 9.720 | 242,082 | -0.15(-1.52%) |
Mar 14, 2024 | 10.16 | 10.16 | 9.765 | 9.870 | 44,924 | -0.33(-3.24%) |
Mar 13, 2024 | 10.17 | 10.35 | 10.10 | 10.20 | 29,969 | +0.03(+0.29%) |
Mar 12, 2024 | 10.46 | 10.46 | 10.15 | 10.17 | 26,262 | -0.25(-2.40%) |
Mar 11, 2024 | 10.32 | 10.80 | 10.32 | 10.42 | 29,625 | +0.00(+0.00%) |
Mar 08, 2024 | 10.64 | 10.64 | 10.35 | 10.42 | 20,542 | -0.09(-0.86%) |
Mar 07, 2024 | 10.50 | 10.63 | 10.36 | 10.51 | 21,829 | +0.08(+0.77%) |
Mar 06, 2024 | 10.53 | 10.64 | 10.26 | 10.43 | 23,426 | -0.08(-0.76%) |
Mar 05, 2024 | 10.41 | 10.88 | 10.41 | 10.51 | 68,346 | +0.00(+0.00%) |
Mar 04, 2024 | 10.48 | 10.60 | 10.37 | 10.51 | 40,654 | +0.08(+0.77%) |
Mar 01, 2024 | 10.42 | 10.55 | 10.26 | 10.43 | 36,892 | -0.06(-0.57%) |
Feb 29, 2024 | 10.60 | 10.74 | 10.43 | 10.49 | 30,461 | +0.10(+0.96%) |
Feb 28, 2024 | 10.50 | 10.59 | 10.35 | 10.39 | 37,276 | -0.26(-2.44%) |
Feb 27, 2024 | 10.63 | 10.74 | 10.57 | 10.65 | 24,785 | +0.08(+0.76%) |
Feb 26, 2024 | 10.75 | 10.82 | 10.55 | 10.57 | 16,943 | -0.21(-1.95%) |
Feb 23, 2024 | 10.76 | 10.96 | 10.69 | 10.78 | 21,910 | +0.08(+0.75%) |
Feb 22, 2024 | 10.95 | 10.95 | 10.54 | 10.70 | 48,266 | -0.32(-2.90%) |
Feb 21, 2024 | 10.88 | 11.10 | 10.82 | 11.02 | 26,734 | +0.15(+1.38%) |
Feb 20, 2024 | 11.29 | 11.64 | 10.84 | 10.87 | 110,509 | -0.62(-5.40%) |
Feb 16, 2024 | 11.56 | 11.65 | 11.26 | 11.49 | 41,528 | -0.20(-1.71%) |
Feb 15, 2024 | 11.17 | 11.78 | 11.16 | 11.69 | 71,345 | +0.59(+5.32%) |
Feb 14, 2024 | 11.14 | 11.21 | 10.56 | 11.10 | 71,702 | -0.03(-0.27%) |
Feb 13, 2024 | 11.90 | 11.90 | 11.00 | 11.13 | 73,471 | -1.11(-9.07%) |
Feb 12, 2024 | 10.61 | 12.43 | 10.61 | 12.24 | 168,591 | +1.57(+14.71%) |
Feb 09, 2024 | 10.32 | 10.69 | 10.20 | 10.67 | 78,620 | +0.38(+3.69%) |
Feb 08, 2024 | 10.48 | 10.60 | 10.23 | 10.29 | 70,831 | -0.19(-1.81%) |
Feb 07, 2024 | 11.12 | 11.12 | 10.39 | 10.48 | 94,926 | -0.66(-5.92%) |
Feb 06, 2024 | 11.40 | 11.51 | 11.07 | 11.14 | 48,040 | -0.36(-3.13%) |
Feb 05, 2024 | 11.50 | 11.86 | 11.33 | 11.50 | 48,790 | -0.10(-0.86%) |
Feb 02, 2024 | 11.80 | 12.02 | 11.60 | 11.60 | 42,950 | -0.44(-3.65%) |