Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 9.180 | 9.240 | 9.140 | 9.200 | 12,547,427 | +0.05(+0.55%) |
Apr 19, 2024 | 9.070 | 9.200 | 9.060 | 9.150 | 10,174,593 | +0.09(+0.99%) |
Apr 18, 2024 | 9.040 | 9.120 | 9.010 | 9.060 | 12,770,660 | +0.02(+0.22%) |
Apr 17, 2024 | 9.020 | 9.110 | 9.000 | 9.040 | 7,587,842 | +0.08(+0.89%) |
Apr 16, 2024 | 9.110 | 9.140 | 8.920 | 8.960 | 13,907,098 | -0.17(-1.86%) |
Apr 15, 2024 | 9.320 | 9.365 | 9.040 | 9.130 | 13,512,663 | -0.18(-1.93%) |
Apr 12, 2024 | 9.350 | 9.410 | 9.310 | 9.310 | 9,850,367 | -0.08(-0.85%) |
Apr 11, 2024 | 9.400 | 9.480 | 9.235 | 9.390 | 14,230,321 | +0.07(+0.75%) |
Apr 10, 2024 | 9.600 | 9.650 | 9.300 | 9.320 | 22,393,424 | -0.46(-4.70%) |
Apr 09, 2024 | 9.720 | 9.780 | 9.680 | 9.780 | 7,638,593 | +0.08(+0.82%) |
Apr 08, 2024 | 9.720 | 9.720 | 9.620 | 9.700 | 8,029,216 | +0.04(+0.41%) |
Apr 05, 2024 | 9.620 | 9.700 | 9.600 | 9.660 | 6,054,639 | +0.01(+0.10%) |
Apr 04, 2024 | 9.750 | 9.815 | 9.650 | 9.650 | 6,366,497 | -0.04(-0.41%) |
Apr 03, 2024 | 9.650 | 9.690 | 9.610 | 9.690 | 9,456,447 | -0.01(-0.10%) |
Apr 02, 2024 | 9.720 | 9.815 | 9.700 | 9.700 | 7,917,321 | -0.10(-1.02%) |
Apr 01, 2024 | 9.890 | 9.890 | 9.750 | 9.800 | 7,477,493 | -0.10(-1.01%) |
Mar 28, 2024 | 9.780 | 9.890 | 9.780 | 9.900 | 10,238,199 | +0.11(+1.12%) |
Mar 27, 2024 | 9.680 | 9.800 | 9.652 | 9.790 | 7,267,944 | +0.05(+0.51%) |
Mar 26, 2024 | 9.890 | 9.893 | 9.740 | 9.740 | 10,342,746 | -0.12(-1.22%) |
Mar 25, 2024 | 9.820 | 9.880 | 9.790 | 9.860 | 8,951,133 | +0.08(+0.82%) |
Mar 22, 2024 | 9.860 | 9.920 | 9.770 | 9.780 | 10,185,063 | -0.05(-0.51%) |
Mar 21, 2024 | 9.780 | 9.870 | 9.740 | 9.830 | 9,569,772 | +0.09(+0.92%) |
Mar 20, 2024 | 9.590 | 9.800 | 9.560 | 9.740 | 15,447,098 | +0.15(+1.56%) |
Mar 19, 2024 | 9.580 | 9.645 | 9.540 | 9.590 | 8,664,456 | -0.01(-0.10%) |
Mar 18, 2024 | 9.660 | 9.670 | 9.575 | 9.600 | 9,668,994 | -0.03(-0.31%) |
Mar 15, 2024 | 9.580 | 9.720 | 9.550 | 9.630 | 16,690,162 | +0.01(+0.10%) |
Mar 14, 2024 | 9.830 | 9.860 | 9.590 | 9.620 | 8,529,497 | -0.24(-2.43%) |
Mar 13, 2024 | 9.860 | 9.895 | 9.810 | 9.860 | 8,628,695 | +0.02(+0.20%) |
Mar 12, 2024 | 9.850 | 9.850 | 9.770 | 9.840 | 6,924,830 | +0.02(+0.20%) |
Mar 11, 2024 | 9.750 | 9.920 | 9.720 | 9.820 | 12,683,474 | +0.09(+0.92%) |
Mar 08, 2024 | 9.730 | 9.820 | 9.670 | 9.730 | 9,849,197 | +0.10(+1.04%) |
Mar 07, 2024 | 9.650 | 9.710 | 9.620 | 9.630 | 7,703,531 | +0.05(+0.52%) |
Mar 06, 2024 | 9.580 | 9.630 | 9.550 | 9.580 | 9,704,416 | +0.07(+0.74%) |
Mar 05, 2024 | 9.480 | 9.580 | 9.460 | 9.510 | 9,574,659 | +0.01(+0.11%) |
Mar 04, 2024 | 9.580 | 9.600 | 9.480 | 9.500 | 10,501,335 | -0.08(-0.84%) |
Mar 01, 2024 | 9.530 | 9.600 | 9.475 | 9.580 | 10,378,385 | +0.02(+0.21%) |
Feb 29, 2024 | 9.480 | 9.590 | 9.420 | 9.560 | 15,276,065 | +0.17(+1.81%) |
Feb 28, 2024 | 9.400 | 9.460 | 9.370 | 9.390 | 10,659,848 | -0.06(-0.63%) |
Feb 27, 2024 | 9.470 | 9.514 | 9.381 | 9.450 | 13,291,000 | +0.03(+0.31%) |
Feb 26, 2024 | 9.411 | 9.470 | 9.371 | 9.420 | 9,700,050 | +0.03(+0.32%) |
Feb 23, 2024 | 9.341 | 9.460 | 9.307 | 9.391 | 9,646,338 | +0.06(+0.63%) |
Feb 22, 2024 | 9.361 | 9.460 | 9.322 | 9.332 | 9,925,457 | -0.03(-0.32%) |
Feb 21, 2024 | 9.361 | 9.401 | 9.292 | 9.361 | 6,209,756 | -0.02(-0.21%) |
Feb 20, 2024 | 9.341 | 9.411 | 9.302 | 9.381 | 10,745,352 | +0.02(+0.21%) |
Feb 16, 2024 | 9.312 | 9.470 | 9.252 | 9.361 | 9,728,398 | -0.08(-0.84%) |
Feb 15, 2024 | 9.203 | 9.509 | 9.183 | 9.440 | 15,116,250 | +0.31(+3.35%) |
Feb 14, 2024 | 9.164 | 9.223 | 9.085 | 9.134 | 11,755,951 | +0.04(+0.43%) |
Feb 13, 2024 | 9.213 | 9.230 | 9.035 | 9.095 | 18,383,494 | -0.33(-3.46%) |
Feb 12, 2024 | 9.341 | 9.480 | 9.282 | 9.420 | 12,745,117 | +0.10(+1.06%) |
Feb 09, 2024 | 9.282 | 9.351 | 9.223 | 9.322 | 10,255,758 | +0.09(+0.96%) |
Feb 08, 2024 | 9.183 | 9.302 | 9.134 | 9.233 | 11,777,161 | +0.03(+0.32%) |
Feb 07, 2024 | 9.371 | 9.391 | 9.134 | 9.203 | 13,378,423 | -0.16(-1.69%) |
Feb 06, 2024 | 9.272 | 9.401 | 9.233 | 9.361 | 8,376,490 | +0.09(+0.96%) |
Feb 05, 2024 | 9.312 | 9.322 | 9.104 | 9.272 | 16,598,853 | -0.16(-1.68%) |
Feb 02, 2024 | 9.351 | 9.489 | 9.292 | 9.430 | 13,823,505 | -0.12(-1.24%) |