Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.590 | 9.590 | 9.470 | 9.480 | 2,255 | -0.13(-1.35%) |
Apr 29, 2024 | 9.550 | 9.649 | 9.550 | 9.610 | 11,281 | +0.04(+0.42%) |
Apr 26, 2024 | 9.550 | 9.570 | 9.540 | 9.570 | 3,932 | +0.09(+0.92%) |
Apr 25, 2024 | 9.450 | 9.505 | 9.390 | 9.483 | 12,340 | -0.02(-0.18%) |
Apr 24, 2024 | 9.480 | 9.540 | 9.480 | 9.500 | 20,487 | -0.11(-1.14%) |
Apr 23, 2024 | 9.500 | 9.629 | 9.500 | 9.610 | 6,191 | +0.15(+1.56%) |
Apr 22, 2024 | 9.370 | 9.462 | 9.351 | 9.462 | 7,151 | +0.08(+0.88%) |
Apr 19, 2024 | 9.370 | 9.412 | 9.360 | 9.380 | 2,709 | -0.01(-0.11%) |
Apr 18, 2024 | 9.390 | 9.450 | 9.330 | 9.390 | 14,812 | -0.00(-0.01%) |
Apr 17, 2024 | 9.350 | 9.440 | 9.321 | 9.391 | 26,629 | +0.06(+0.60%) |
Apr 16, 2024 | 9.310 | 9.350 | 9.310 | 9.335 | 4,836 | -0.07(-0.78%) |
Apr 15, 2024 | 9.540 | 9.540 | 9.361 | 9.409 | 18,614 | -0.17(-1.78%) |
Apr 12, 2024 | 9.610 | 9.720 | 9.570 | 9.580 | 6,327 | -0.13(-1.36%) |
Apr 11, 2024 | 9.760 | 9.760 | 9.640 | 9.713 | 9,042 | +0.05(+0.54%) |
Apr 10, 2024 | 9.660 | 9.690 | 9.660 | 9.660 | 4,288 | -0.27(-2.67%) |
Apr 09, 2024 | 9.830 | 9.950 | 9.830 | 9.925 | 10,300 | +0.17(+1.76%) |
Apr 08, 2024 | 9.670 | 9.803 | 9.670 | 9.753 | 20,046 | +0.11(+1.18%) |
Apr 05, 2024 | 9.620 | 9.670 | 9.620 | 9.640 | 7,592 | -0.09(-0.92%) |
Apr 04, 2024 | 9.780 | 9.853 | 9.700 | 9.730 | 8,506 | +0.04(+0.41%) |
Apr 03, 2024 | 9.590 | 9.690 | 9.590 | 9.690 | 5,161 | -0.02(-0.21%) |
Apr 02, 2024 | 9.700 | 9.720 | 9.661 | 9.710 | 14,746 | -0.09(-0.92%) |
Apr 01, 2024 | 9.780 | 9.833 | 9.730 | 9.800 | 16,463 | -0.05(-0.51%) |
Mar 28, 2024 | 9.840 | 9.850 | 9.800 | 9.850 | 17,027 | +0.01(+0.10%) |
Mar 27, 2024 | 9.680 | 9.850 | 9.680 | 9.840 | 5,561 | +0.14(+1.44%) |
Mar 26, 2024 | 9.720 | 9.750 | 9.680 | 9.700 | 10,808 | -0.04(-0.41%) |
Mar 25, 2024 | 9.740 | 9.790 | 9.700 | 9.740 | 10,740 | -0.02(-0.20%) |
Mar 22, 2024 | 9.750 | 9.830 | 9.750 | 9.760 | 6,908 | +0.01(+0.10%) |
Mar 21, 2024 | 9.815 | 9.815 | 9.750 | 9.750 | 2,776 | -0.05(-0.46%) |
Mar 20, 2024 | 9.590 | 9.827 | 9.590 | 9.795 | 16,662 | +0.19(+1.93%) |
Mar 19, 2024 | 9.560 | 9.700 | 9.560 | 9.610 | 19,314 | +0.01(+0.06%) |
Mar 18, 2024 | 9.650 | 9.690 | 9.599 | 9.605 | 65,166 | -0.05(-0.47%) |
Mar 15, 2024 | 9.698 | 9.698 | 9.620 | 9.650 | 5,232 | -0.09(-0.92%) |
Mar 14, 2024 | 9.800 | 9.840 | 9.670 | 9.740 | 4,909 | +0.06(+0.62%) |
Mar 13, 2024 | 9.780 | 9.780 | 9.670 | 9.680 | 6,349 | -0.11(-1.17%) |
Mar 12, 2024 | 9.890 | 9.920 | 9.770 | 9.795 | 14,462 | -0.19(-1.95%) |
Mar 11, 2024 | 9.980 | 10.02 | 9.970 | 9.989 | 14,316 | -0.03(-0.31%) |
Mar 08, 2024 | 10.02 | 10.10 | 10.00 | 10.02 | 6,180 | +0.00(+0.00%) |
Mar 07, 2024 | 9.950 | 10.03 | 9.950 | 10.02 | 8,226 | +0.06(+0.60%) |
Mar 06, 2024 | 9.950 | 9.970 | 9.900 | 9.960 | 4,103 | +0.20(+2.05%) |
Mar 05, 2024 | 9.750 | 9.815 | 9.710 | 9.760 | 15,473 | +0.02(+0.21%) |
Mar 04, 2024 | 9.750 | 9.750 | 9.670 | 9.740 | 5,503 | -0.04(-0.41%) |
Mar 01, 2024 | 9.685 | 9.870 | 9.685 | 9.780 | 34,380 | +0.03(+0.31%) |
Feb 29, 2024 | 9.760 | 9.760 | 9.690 | 9.750 | 23,265 | +0.13(+1.31%) |
Feb 28, 2024 | 9.580 | 9.699 | 9.570 | 9.624 | 8,804 | -0.14(-1.40%) |
Feb 27, 2024 | 9.750 | 9.790 | 9.680 | 9.760 | 9,374 | +0.09(+0.98%) |
Feb 26, 2024 | 9.700 | 9.724 | 9.640 | 9.666 | 25,252 | -0.08(-0.86%) |
Feb 23, 2024 | 9.790 | 9.800 | 9.720 | 9.750 | 12,235 | -0.09(-0.91%) |
Feb 22, 2024 | 9.940 | 9.940 | 9.840 | 9.840 | 5,051 | -0.09(-0.91%) |
Feb 21, 2024 | 9.929 | 9.980 | 9.920 | 9.930 | 18,097 | +0.00(+0.00%) |
Feb 20, 2024 | 9.930 | 9.980 | 9.927 | 9.930 | 23,442 | -0.02(-0.15%) |
Feb 16, 2024 | 9.910 | 10.03 | 9.910 | 9.945 | 44,592 | -0.07(-0.75%) |
Feb 15, 2024 | 9.930 | 10.04 | 9.930 | 10.02 | 6,386 | +0.13(+1.31%) |
Feb 14, 2024 | 9.830 | 9.910 | 9.830 | 9.890 | 2,964 | +0.12(+1.24%) |
Feb 13, 2024 | 9.870 | 9.900 | 9.730 | 9.769 | 10,262 | -0.29(-2.84%) |
Feb 12, 2024 | 9.930 | 10.10 | 9.930 | 10.05 | 4,743 | +0.11(+1.06%) |
Feb 09, 2024 | 9.950 | 9.990 | 9.890 | 9.950 | 5,364 | -0.02(-0.20%) |
Feb 08, 2024 | 10.06 | 10.06 | 9.948 | 9.970 | 4,939 | -0.09(-0.89%) |
Feb 07, 2024 | 10.04 | 10.11 | 10.04 | 10.06 | 11,126 | +0.04(+0.40%) |
Feb 06, 2024 | 9.900 | 10.04 | 9.881 | 10.02 | 9,424 | +0.11(+1.11%) |
Feb 05, 2024 | 9.990 | 10.01 | 9.886 | 9.910 | 16,328 | -0.21(-2.08%) |
Feb 02, 2024 | 10.17 | 10.17 | 10.07 | 10.12 | 10,278 | -0.23(-2.22%) |