Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.520 | 9.520 | 9.270 | 9.340 | 42,907 | -0.09(-0.95%) |
Apr 25, 2024 | 9.380 | 9.545 | 9.310 | 9.430 | 48,017 | +0.04(+0.43%) |
Apr 24, 2024 | 9.260 | 9.500 | 9.260 | 9.390 | 30,454 | +0.06(+0.64%) |
Apr 23, 2024 | 9.380 | 9.500 | 9.270 | 9.330 | 31,688 | +0.01(+0.11%) |
Apr 22, 2024 | 9.200 | 9.490 | 9.160 | 9.320 | 40,589 | +0.16(+1.75%) |
Apr 19, 2024 | 9.130 | 9.270 | 9.080 | 9.160 | 30,418 | +0.02(+0.22%) |
Apr 18, 2024 | 9.040 | 9.150 | 8.990 | 9.140 | 20,840 | +0.16(+1.78%) |
Apr 17, 2024 | 8.940 | 9.070 | 8.930 | 8.980 | 17,486 | +0.04(+0.45%) |
Apr 16, 2024 | 8.924 | 9.160 | 8.910 | 8.940 | 24,580 | +0.00(+0.00%) |
Apr 15, 2024 | 9.090 | 9.145 | 8.910 | 8.940 | 19,586 | -0.13(-1.43%) |
Apr 12, 2024 | 9.060 | 9.090 | 9.010 | 9.070 | 12,317 | -0.08(-0.87%) |
Apr 11, 2024 | 9.050 | 9.230 | 9.000 | 9.150 | 24,747 | +0.10(+1.10%) |
Apr 10, 2024 | 9.630 | 9.648 | 9.040 | 9.050 | 55,264 | -0.64(-6.60%) |
Apr 09, 2024 | 9.650 | 9.810 | 9.650 | 9.690 | 13,822 | +0.08(+0.83%) |
Apr 08, 2024 | 9.560 | 9.790 | 9.560 | 9.610 | 22,601 | +0.04(+0.42%) |
Apr 05, 2024 | 9.710 | 9.710 | 9.570 | 9.570 | 14,101 | -0.04(-0.42%) |
Apr 04, 2024 | 9.700 | 9.745 | 9.600 | 9.610 | 21,431 | -0.10(-1.03%) |
Apr 03, 2024 | 9.820 | 9.840 | 9.710 | 9.710 | 14,431 | -0.20(-2.02%) |
Apr 02, 2024 | 9.840 | 9.910 | 9.750 | 9.910 | 8,014 | -0.06(-0.60%) |
Apr 01, 2024 | 9.980 | 10.01 | 9.800 | 9.970 | 13,702 | -0.01(-0.10%) |
Mar 28, 2024 | 9.980 | 10.03 | 9.980 | 9.980 | 6,825 | -0.01(-0.10%) |
Mar 27, 2024 | 10.02 | 10.09 | 9.940 | 9.990 | 6,188 | -0.05(-0.50%) |
Mar 26, 2024 | 10.26 | 10.33 | 10.04 | 10.04 | 17,485 | -0.20(-1.95%) |
Mar 25, 2024 | 10.31 | 10.31 | 10.14 | 10.24 | 12,077 | -0.01(-0.10%) |
Mar 22, 2024 | 10.20 | 10.28 | 10.18 | 10.25 | 14,350 | -0.01(-0.10%) |
Mar 21, 2024 | 10.11 | 10.31 | 10.11 | 10.26 | 21,300 | +0.21(+2.09%) |
Mar 20, 2024 | 9.810 | 10.05 | 9.810 | 10.05 | 12,208 | +0.23(+2.34%) |
Mar 19, 2024 | 9.870 | 10.00 | 9.800 | 9.820 | 15,972 | -0.09(-0.91%) |
Mar 18, 2024 | 10.00 | 10.10 | 9.910 | 9.910 | 12,673 | -0.05(-0.50%) |
Mar 15, 2024 | 9.920 | 10.09 | 9.920 | 9.960 | 18,599 | +0.04(+0.40%) |
Mar 14, 2024 | 10.15 | 10.21 | 9.920 | 9.920 | 43,547 | -0.20(-1.98%) |
Mar 13, 2024 | 10.15 | 10.18 | 10.11 | 10.12 | 41,438 | -0.03(-0.30%) |
Mar 12, 2024 | 10.42 | 10.44 | 10.11 | 10.15 | 17,210 | -0.18(-1.74%) |
Mar 11, 2024 | 10.45 | 10.46 | 10.30 | 10.33 | 6,603 | -0.13(-1.24%) |
Mar 08, 2024 | 10.42 | 10.47 | 10.27 | 10.46 | 10,127 | +0.06(+0.58%) |
Mar 07, 2024 | 10.36 | 10.49 | 10.32 | 10.40 | 12,135 | +0.01(+0.10%) |
Mar 06, 2024 | 10.33 | 10.57 | 10.25 | 10.39 | 11,392 | +0.16(+1.56%) |
Mar 05, 2024 | 10.48 | 10.56 | 10.23 | 10.23 | 14,598 | -0.35(-3.31%) |
Mar 04, 2024 | 10.26 | 10.59 | 10.10 | 10.58 | 53,419 | +0.38(+3.73%) |
Mar 01, 2024 | 10.30 | 10.35 | 10.00 | 10.20 | 20,849 | -0.16(-1.54%) |
Feb 29, 2024 | 10.26 | 10.44 | 10.16 | 10.36 | 14,829 | +0.16(+1.57%) |
Feb 28, 2024 | 10.32 | 10.32 | 10.20 | 10.20 | 26,296 | -0.18(-1.73%) |
Feb 27, 2024 | 10.31 | 10.47 | 10.22 | 10.38 | 20,564 | +0.03(+0.29%) |
Feb 26, 2024 | 10.53 | 10.53 | 10.25 | 10.35 | 9,112 | -0.15(-1.43%) |
Feb 23, 2024 | 10.45 | 10.63 | 10.34 | 10.50 | 11,519 | +0.10(+0.96%) |
Feb 22, 2024 | 10.14 | 10.45 | 9.960 | 10.40 | 15,922 | +0.20(+1.96%) |
Feb 21, 2024 | 10.17 | 10.34 | 10.03 | 10.20 | 25,744 | -0.03(-0.29%) |
Feb 20, 2024 | 10.16 | 10.39 | 10.16 | 10.23 | 13,252 | +0.06(+0.59%) |
Feb 16, 2024 | 10.04 | 10.24 | 10.04 | 10.17 | 12,861 | +0.02(+0.20%) |
Feb 15, 2024 | 9.840 | 10.25 | 9.790 | 10.15 | 18,817 | +0.28(+2.84%) |
Feb 14, 2024 | 9.770 | 10.00 | 9.770 | 9.870 | 16,217 | +0.11(+1.13%) |
Feb 13, 2024 | 10.04 | 10.13 | 9.760 | 9.760 | 32,270 | -0.47(-4.59%) |
Feb 12, 2024 | 10.27 | 10.39 | 10.23 | 10.23 | 12,109 | +0.19(+1.89%) |
Feb 09, 2024 | 9.700 | 10.22 | 9.700 | 10.04 | 28,671 | +0.36(+3.72%) |
Feb 08, 2024 | 9.670 | 9.950 | 9.670 | 9.680 | 21,565 | +0.01(+0.10%) |
Feb 07, 2024 | 9.810 | 9.810 | 9.460 | 9.670 | 26,490 | -0.10(-1.02%) |
Feb 06, 2024 | 10.05 | 10.16 | 9.760 | 9.770 | 27,650 | -0.30(-2.94%) |
Feb 05, 2024 | 10.42 | 10.43 | 10.07 | 10.07 | 28,411 | -0.42(-4.05%) |
Feb 02, 2024 | 10.68 | 10.87 | 10.49 | 10.49 | 19,956 | -0.16(-1.48%) |