Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.810 | 9.810 | 9.620 | 9.720 | 52,433 | -0.09(-0.92%) |
Apr 29, 2024 | 9.800 | 9.875 | 9.605 | 9.810 | 43,873 | +0.07(+0.72%) |
Apr 26, 2024 | 9.720 | 9.900 | 9.720 | 9.740 | 51,556 | -0.09(-0.92%) |
Apr 25, 2024 | 9.810 | 9.860 | 9.790 | 9.830 | 47,144 | -0.07(-0.71%) |
Apr 24, 2024 | 9.950 | 9.980 | 9.880 | 9.900 | 34,708 | -0.04(-0.40%) |
Apr 23, 2024 | 9.730 | 9.984 | 9.730 | 9.940 | 36,013 | +0.13(+1.33%) |
Apr 22, 2024 | 9.850 | 9.998 | 9.780 | 9.810 | 53,359 | -0.07(-0.71%) |
Apr 19, 2024 | 9.910 | 9.970 | 9.801 | 9.880 | 106,745 | -0.02(-0.20%) |
Apr 18, 2024 | 9.950 | 9.990 | 9.870 | 9.900 | 57,219 | -0.02(-0.20%) |
Apr 17, 2024 | 9.920 | 10.06 | 9.920 | 9.920 | 36,177 | +0.00(+0.00%) |
Apr 16, 2024 | 9.870 | 10.04 | 9.810 | 9.920 | 22,411 | +0.02(+0.20%) |
Apr 15, 2024 | 10.00 | 10.04 | 9.860 | 9.900 | 96,491 | -0.15(-1.49%) |
Apr 12, 2024 | 10.08 | 10.10 | 10.00 | 10.05 | 30,970 | -0.09(-0.89%) |
Apr 11, 2024 | 10.15 | 10.19 | 10.02 | 10.14 | 62,869 | -0.01(-0.10%) |
Apr 10, 2024 | 9.850 | 10.20 | 9.840 | 10.15 | 129,771 | +0.16(+1.60%) |
Apr 09, 2024 | 10.00 | 10.10 | 9.960 | 9.990 | 70,862 | -0.04(-0.40%) |
Apr 08, 2024 | 10.02 | 10.10 | 10.02 | 10.03 | 27,693 | -0.02(-0.20%) |
Apr 05, 2024 | 9.920 | 10.15 | 9.920 | 10.05 | 36,329 | -0.09(-0.89%) |
Apr 04, 2024 | 10.07 | 10.20 | 10.07 | 10.14 | 57,912 | +0.07(+0.70%) |
Apr 03, 2024 | 10.08 | 10.15 | 10.03 | 10.07 | 200,744 | +0.00(+0.00%) |
Apr 02, 2024 | 10.14 | 10.14 | 9.990 | 10.07 | 152,326 | -0.12(-1.18%) |
Apr 01, 2024 | 9.820 | 10.25 | 9.800 | 10.19 | 112,604 | +0.44(+4.51%) |
Mar 28, 2024 | 10.09 | 10.24 | 9.510 | 9.750 | 290,086 | -0.36(-3.56%) |
Mar 27, 2024 | 10.00 | 10.15 | 9.920 | 10.11 | 52,749 | +0.11(+1.10%) |
Mar 26, 2024 | 10.00 | 10.05 | 9.924 | 10.00 | 79,842 | -0.05(-0.50%) |
Mar 25, 2024 | 10.05 | 10.16 | 10.02 | 10.05 | 48,320 | -0.04(-0.40%) |
Mar 22, 2024 | 10.17 | 10.22 | 10.09 | 10.09 | 56,851 | -0.11(-1.08%) |
Mar 21, 2024 | 10.15 | 10.25 | 10.12 | 10.20 | 62,916 | +0.06(+0.59%) |
Mar 20, 2024 | 10.26 | 10.28 | 10.10 | 10.14 | 101,710 | -0.14(-1.36%) |
Mar 19, 2024 | 10.24 | 10.39 | 10.24 | 10.28 | 66,212 | +0.04(+0.39%) |
Mar 18, 2024 | 10.16 | 10.30 | 10.13 | 10.24 | 34,944 | +0.16(+1.59%) |
Mar 15, 2024 | 10.01 | 10.13 | 10.01 | 10.08 | 36,538 | -0.01(-0.10%) |
Mar 14, 2024 | 10.23 | 10.24 | 10.03 | 10.09 | 65,337 | -0.10(-0.98%) |
Mar 13, 2024 | 10.25 | 10.26 | 10.15 | 10.19 | 67,777 | +0.01(+0.10%) |
Mar 12, 2024 | 10.40 | 10.41 | 10.11 | 10.18 | 90,667 | -0.24(-2.30%) |
Mar 11, 2024 | 10.41 | 10.58 | 10.36 | 10.42 | 76,907 | +0.01(+0.10%) |
Mar 08, 2024 | 10.57 | 10.66 | 10.40 | 10.41 | 98,150 | -0.12(-1.14%) |
Mar 07, 2024 | 10.49 | 10.57 | 10.49 | 10.53 | 87,546 | +0.10(+0.96%) |
Mar 06, 2024 | 10.40 | 10.56 | 10.40 | 10.43 | 87,798 | +0.03(+0.29%) |
Mar 05, 2024 | 10.25 | 10.47 | 10.25 | 10.40 | 91,898 | +0.18(+1.76%) |
Mar 04, 2024 | 10.47 | 10.50 | 10.21 | 10.22 | 124,203 | -0.25(-2.39%) |
Mar 01, 2024 | 10.12 | 10.49 | 10.02 | 10.47 | 139,489 | +0.09(+0.87%) |
Feb 29, 2024 | 10.11 | 10.40 | 10.00 | 10.38 | 169,945 | +0.18(+1.76%) |
Feb 28, 2024 | 9.960 | 10.22 | 9.410 | 10.20 | 131,562 | -0.04(-0.39%) |
Feb 27, 2024 | 10.11 | 10.28 | 10.05 | 10.24 | 135,030 | +0.10(+0.99%) |
Feb 26, 2024 | 9.990 | 10.19 | 9.960 | 10.14 | 151,280 | +0.15(+1.50%) |
Feb 23, 2024 | 10.00 | 10.12 | 9.900 | 9.990 | 74,955 | -0.01(-0.10%) |
Feb 22, 2024 | 10.01 | 10.18 | 9.990 | 10.00 | 169,703 | -0.01(-0.10%) |
Feb 21, 2024 | 9.920 | 10.14 | 9.900 | 10.01 | 81,282 | +0.09(+0.91%) |
Feb 20, 2024 | 9.800 | 10.08 | 9.780 | 9.920 | 50,495 | +0.12(+1.22%) |
Feb 16, 2024 | 9.900 | 9.981 | 9.780 | 9.800 | 46,420 | -0.15(-1.51%) |
Feb 15, 2024 | 9.750 | 10.00 | 9.750 | 9.950 | 76,041 | +0.18(+1.84%) |
Feb 14, 2024 | 9.720 | 9.890 | 9.720 | 9.770 | 25,589 | +0.02(+0.21%) |
Feb 13, 2024 | 9.840 | 9.969 | 9.550 | 9.750 | 79,196 | -0.23(-2.30%) |
Feb 12, 2024 | 9.810 | 10.19 | 9.810 | 9.980 | 150,946 | +0.19(+1.94%) |
Feb 09, 2024 | 9.550 | 9.850 | 9.500 | 9.790 | 113,768 | +0.21(+2.19%) |
Feb 08, 2024 | 9.430 | 9.680 | 9.430 | 9.580 | 106,197 | +0.18(+1.91%) |
Feb 07, 2024 | 9.250 | 9.420 | 9.170 | 9.400 | 171,194 | +0.39(+4.33%) |
Feb 06, 2024 | 9.300 | 9.340 | 8.990 | 9.010 | 77,299 | -0.19(-2.07%) |
Feb 05, 2024 | 9.260 | 9.350 | 9.100 | 9.200 | 64,745 | -0.11(-1.18%) |
Feb 02, 2024 | 9.520 | 9.600 | 9.305 | 9.310 | 68,667 | -0.20(-2.10%) |