Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.700 | 9.725 | 9.500 | 9.600 | 22,611 | -0.20(-2.04%) |
Apr 29, 2024 | 9.830 | 9.830 | 9.710 | 9.800 | 2,966 | +0.08(+0.82%) |
Apr 26, 2024 | 9.730 | 9.800 | 9.600 | 9.720 | 10,373 | +0.10(+1.04%) |
Apr 25, 2024 | 9.771 | 9.807 | 9.600 | 9.620 | 6,688 | -0.02(-0.21%) |
Apr 24, 2024 | 9.760 | 9.760 | 9.420 | 9.640 | 27,974 | -0.07(-0.72%) |
Apr 23, 2024 | 9.560 | 9.819 | 9.500 | 9.710 | 16,797 | +0.16(+1.68%) |
Apr 22, 2024 | 9.560 | 9.715 | 9.500 | 9.550 | 11,238 | +0.00(+0.00%) |
Apr 19, 2024 | 9.790 | 9.820 | 9.500 | 9.550 | 48,190 | -0.29(-2.90%) |
Apr 18, 2024 | 9.880 | 9.900 | 9.750 | 9.835 | 5,721 | +0.11(+1.08%) |
Apr 17, 2024 | 9.810 | 9.865 | 9.700 | 9.730 | 7,009 | +0.03(+0.31%) |
Apr 16, 2024 | 9.830 | 9.830 | 9.700 | 9.700 | 19,524 | -0.10(-1.02%) |
Apr 15, 2024 | 9.810 | 9.890 | 9.780 | 9.800 | 10,400 | -0.02(-0.20%) |
Apr 12, 2024 | 9.914 | 9.914 | 9.810 | 9.820 | 7,997 | -0.08(-0.81%) |
Apr 11, 2024 | 10.00 | 10.00 | 9.850 | 9.900 | 10,011 | -0.08(-0.80%) |
Apr 10, 2024 | 10.08 | 10.29 | 9.980 | 9.980 | 8,731 | -0.19(-1.87%) |
Apr 09, 2024 | 10.40 | 10.42 | 10.17 | 10.17 | 4,719 | -0.11(-1.02%) |
Apr 08, 2024 | 10.36 | 10.45 | 10.28 | 10.28 | 8,392 | +0.10(+0.93%) |
Apr 05, 2024 | 10.44 | 10.44 | 10.15 | 10.18 | 16,711 | -0.12(-1.17%) |
Apr 04, 2024 | 10.57 | 10.57 | 10.30 | 10.30 | 5,452 | -0.15(-1.44%) |
Apr 03, 2024 | 10.65 | 10.85 | 10.34 | 10.45 | 12,831 | -0.23(-2.15%) |
Apr 02, 2024 | 10.46 | 10.68 | 10.44 | 10.68 | 8,518 | -0.09(-0.84%) |
Apr 01, 2024 | 10.35 | 10.77 | 10.35 | 10.77 | 11,499 | -0.12(-1.10%) |
Mar 28, 2024 | 10.63 | 10.89 | 10.50 | 10.89 | 21,841 | +0.32(+3.03%) |
Mar 27, 2024 | 10.36 | 10.64 | 10.32 | 10.57 | 17,128 | +0.19(+1.83%) |
Mar 26, 2024 | 10.50 | 10.83 | 10.38 | 10.38 | 8,203 | -0.20(-1.89%) |
Mar 25, 2024 | 10.38 | 10.61 | 10.29 | 10.58 | 8,444 | +0.09(+0.86%) |
Mar 22, 2024 | 10.67 | 10.67 | 10.45 | 10.49 | 12,799 | -0.24(-2.24%) |
Mar 21, 2024 | 10.40 | 11.35 | 10.38 | 10.73 | 73,241 | +0.35(+3.37%) |
Mar 20, 2024 | 9.720 | 10.50 | 9.720 | 10.38 | 76,387 | +0.49(+4.95%) |
Mar 19, 2024 | 9.600 | 10.22 | 9.600 | 9.890 | 151,000 | +0.29(+3.02%) |
Mar 18, 2024 | 9.850 | 9.905 | 9.550 | 9.600 | 44,083 | -0.20(-2.04%) |
Mar 15, 2024 | 9.970 | 9.970 | 9.150 | 9.800 | 225,274 | -1.11(-10.17%) |
Mar 14, 2024 | 10.55 | 10.93 | 10.55 | 10.91 | 47,024 | +0.36(+3.41%) |
Mar 13, 2024 | 10.84 | 10.84 | 10.52 | 10.55 | 3,768 | -0.08(-0.75%) |
Mar 12, 2024 | 10.52 | 10.85 | 10.52 | 10.63 | 26,593 | +0.20(+1.92%) |
Mar 11, 2024 | 10.65 | 10.70 | 10.43 | 10.43 | 9,181 | -0.12(-1.14%) |
Mar 08, 2024 | 10.61 | 10.65 | 10.50 | 10.55 | 35,198 | -0.13(-1.22%) |
Mar 07, 2024 | 10.55 | 10.81 | 10.47 | 10.68 | 13,731 | +0.05(+0.47%) |
Mar 06, 2024 | 10.62 | 10.84 | 10.62 | 10.63 | 9,302 | +0.00(+0.00%) |
Mar 05, 2024 | 10.63 | 10.71 | 10.63 | 10.63 | 1,434 | -0.21(-1.94%) |
Mar 04, 2024 | 10.70 | 10.86 | 10.65 | 10.84 | 9,345 | +0.18(+1.69%) |
Mar 01, 2024 | 10.65 | 10.96 | 10.32 | 10.66 | 50,761 | -0.07(-0.65%) |
Feb 29, 2024 | 10.84 | 10.90 | 10.67 | 10.73 | 19,645 | +0.02(+0.19%) |
Feb 28, 2024 | 10.81 | 10.81 | 10.60 | 10.71 | 5,823 | -0.03(-0.28%) |
Feb 27, 2024 | 10.98 | 10.98 | 10.67 | 10.74 | 34,335 | -0.02(-0.21%) |
Feb 26, 2024 | 10.91 | 10.91 | 10.75 | 10.76 | 20,923 | -0.13(-1.17%) |
Feb 23, 2024 | 10.85 | 10.89 | 10.56 | 10.89 | 7,968 | -0.09(-0.82%) |
Feb 22, 2024 | 10.90 | 10.98 | 10.85 | 10.98 | 23,026 | +0.03(+0.27%) |
Feb 21, 2024 | 10.84 | 10.98 | 10.76 | 10.95 | 26,091 | +0.15(+1.39%) |
Feb 20, 2024 | 10.70 | 10.90 | 10.52 | 10.80 | 42,751 | +0.05(+0.47%) |
Feb 16, 2024 | 11.02 | 11.24 | 10.75 | 10.75 | 32,257 | -0.18(-1.65%) |
Feb 15, 2024 | 10.68 | 11.14 | 10.68 | 10.93 | 51,071 | +0.14(+1.30%) |
Feb 14, 2024 | 10.78 | 11.01 | 10.66 | 10.79 | 19,112 | +0.14(+1.31%) |
Feb 13, 2024 | 10.46 | 10.97 | 10.45 | 10.65 | 27,606 | -0.09(-0.84%) |
Feb 12, 2024 | 10.98 | 11.25 | 10.66 | 10.74 | 36,790 | -0.03(-0.28%) |
Feb 09, 2024 | 10.51 | 10.90 | 10.51 | 10.77 | 13,377 | +0.16(+1.51%) |
Feb 08, 2024 | 10.43 | 10.75 | 10.43 | 10.61 | 20,579 | -0.01(-0.09%) |
Feb 07, 2024 | 10.81 | 10.86 | 10.61 | 10.62 | 9,683 | -0.13(-1.21%) |
Feb 06, 2024 | 10.79 | 10.96 | 10.67 | 10.75 | 3,104 | +0.01(+0.09%) |
Feb 05, 2024 | 10.85 | 11.20 | 10.70 | 10.74 | 32,504 | -0.29(-2.63%) |
Feb 02, 2024 | 11.19 | 11.19 | 10.70 | 11.03 | 30,843 | +0.13(+1.19%) |