Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.230 | 9.290 | 9.100 | 9.100 | 1,407,172 | -0.19(-2.05%) |
Apr 29, 2024 | 9.280 | 9.385 | 9.245 | 9.290 | 911,773 | +0.08(+0.87%) |
Apr 26, 2024 | 9.080 | 9.295 | 9.010 | 9.210 | 891,030 | +0.09(+0.99%) |
Apr 25, 2024 | 9.110 | 9.255 | 9.020 | 9.120 | 1,857,569 | -0.24(-2.56%) |
Apr 24, 2024 | 9.370 | 9.405 | 9.210 | 9.360 | 1,091,720 | -0.12(-1.27%) |
Apr 23, 2024 | 9.320 | 9.680 | 9.250 | 9.480 | 1,123,224 | +0.16(+1.72%) |
Apr 22, 2024 | 9.180 | 9.360 | 9.120 | 9.320 | 1,489,228 | +0.17(+1.86%) |
Apr 19, 2024 | 9.040 | 9.200 | 8.980 | 9.150 | 674,458 | +0.10(+1.10%) |
Apr 18, 2024 | 8.940 | 9.155 | 8.930 | 9.050 | 808,850 | +0.13(+1.46%) |
Apr 17, 2024 | 9.030 | 9.065 | 8.910 | 8.920 | 766,580 | -0.07(-0.78%) |
Apr 16, 2024 | 9.050 | 9.095 | 8.880 | 8.990 | 1,652,280 | -0.15(-1.64%) |
Apr 15, 2024 | 9.240 | 9.280 | 9.055 | 9.140 | 609,211 | -0.06(-0.65%) |
Apr 12, 2024 | 9.400 | 9.450 | 9.135 | 9.200 | 1,483,691 | -0.26(-2.75%) |
Apr 11, 2024 | 9.480 | 9.550 | 9.260 | 9.460 | 1,938,075 | -0.03(-0.32%) |
Apr 10, 2024 | 9.630 | 9.665 | 9.283 | 9.490 | 1,079,902 | -0.49(-4.91%) |
Apr 09, 2024 | 9.810 | 10.05 | 9.810 | 9.980 | 1,135,444 | +0.21(+2.15%) |
Apr 08, 2024 | 9.660 | 9.785 | 9.585 | 9.770 | 693,044 | +0.20(+2.09%) |
Apr 05, 2024 | 9.410 | 9.610 | 9.380 | 9.570 | 725,645 | +0.10(+1.06%) |
Apr 04, 2024 | 9.800 | 9.805 | 9.405 | 9.470 | 710,814 | -0.19(-1.97%) |
Apr 03, 2024 | 9.490 | 9.680 | 9.490 | 9.660 | 442,720 | +0.06(+0.63%) |
Apr 02, 2024 | 9.500 | 9.660 | 9.370 | 9.600 | 923,027 | -0.02(-0.21%) |
Apr 01, 2024 | 10.18 | 10.20 | 9.610 | 9.620 | 548,235 | -0.51(-5.03%) |
Mar 28, 2024 | 10.03 | 10.10 | 10.03 | 10.13 | 1,276,510 | +0.16(+1.60%) |
Mar 27, 2024 | 9.800 | 10.09 | 9.800 | 9.970 | 740,732 | +0.27(+2.78%) |
Mar 26, 2024 | 9.860 | 9.880 | 9.700 | 9.700 | 894,145 | -0.09(-0.92%) |
Mar 25, 2024 | 9.860 | 9.940 | 9.770 | 9.790 | 764,817 | -0.02(-0.20%) |
Mar 22, 2024 | 10.18 | 10.18 | 9.790 | 9.810 | 800,759 | -0.33(-3.25%) |
Mar 21, 2024 | 9.950 | 10.16 | 9.910 | 10.14 | 1,106,500 | +0.26(+2.63%) |
Mar 20, 2024 | 9.720 | 9.890 | 9.640 | 9.880 | 952,548 | +0.12(+1.23%) |
Mar 19, 2024 | 9.790 | 9.880 | 9.735 | 9.760 | 659,607 | -0.03(-0.31%) |
Mar 18, 2024 | 9.730 | 9.915 | 9.580 | 9.790 | 597,629 | +0.00(+0.00%) |
Mar 15, 2024 | 9.560 | 9.840 | 9.560 | 9.790 | 1,655,391 | +0.16(+1.66%) |
Mar 14, 2024 | 9.790 | 9.790 | 9.525 | 9.630 | 978,472 | -0.21(-2.08%) |
Mar 13, 2024 | 9.755 | 9.885 | 9.705 | 9.835 | 786,559 | +0.06(+0.61%) |
Mar 12, 2024 | 9.735 | 9.855 | 9.636 | 9.775 | 721,091 | +0.00(+0.00%) |
Mar 11, 2024 | 9.626 | 9.925 | 9.601 | 9.775 | 790,401 | +0.09(+0.93%) |
Mar 08, 2024 | 9.745 | 9.875 | 9.626 | 9.686 | 977,936 | +0.09(+0.93%) |
Mar 07, 2024 | 9.725 | 9.785 | 9.596 | 9.596 | 997,380 | -0.02(-0.21%) |
Mar 06, 2024 | 9.735 | 9.755 | 9.496 | 9.616 | 1,264,183 | -0.01(-0.10%) |
Mar 05, 2024 | 9.735 | 9.895 | 9.606 | 9.626 | 1,756,681 | -0.13(-1.33%) |
Mar 04, 2024 | 9.775 | 9.845 | 9.596 | 9.755 | 778,395 | -0.04(-0.41%) |
Mar 01, 2024 | 9.915 | 9.945 | 9.765 | 9.795 | 1,030,015 | -0.14(-1.40%) |
Feb 29, 2024 | 9.965 | 10.12 | 9.885 | 9.935 | 882,878 | +0.13(+1.32%) |
Feb 28, 2024 | 9.945 | 10.05 | 9.805 | 9.805 | 1,305,424 | -0.16(-1.60%) |
Feb 27, 2024 | 10.02 | 10.13 | 9.945 | 9.965 | 886,887 | +0.04(+0.40%) |
Feb 26, 2024 | 10.03 | 10.16 | 9.925 | 9.925 | 1,268,759 | -0.19(-1.87%) |
Feb 23, 2024 | 9.875 | 10.17 | 9.715 | 10.11 | 1,771,070 | +0.19(+1.91%) |
Feb 22, 2024 | 9.885 | 9.984 | 9.760 | 9.925 | 1,072,926 | +0.14(+1.43%) |
Feb 21, 2024 | 9.666 | 9.945 | 9.666 | 9.785 | 1,632,577 | +0.10(+1.03%) |
Feb 20, 2024 | 9.895 | 9.895 | 9.576 | 9.686 | 1,763,871 | -0.35(-3.48%) |
Feb 16, 2024 | 9.885 | 10.09 | 9.785 | 10.03 | 769,537 | -0.02(-0.20%) |
Feb 15, 2024 | 9.686 | 10.05 | 9.576 | 10.05 | 932,142 | +0.46(+4.78%) |
Feb 14, 2024 | 9.686 | 9.755 | 9.526 | 9.596 | 615,510 | +0.00(+0.00%) |
Feb 13, 2024 | 9.606 | 9.865 | 9.456 | 9.596 | 1,738,555 | -0.38(-3.80%) |
Feb 12, 2024 | 9.815 | 10.03 | 9.815 | 9.975 | 1,943,615 | +0.17(+1.73%) |
Feb 09, 2024 | 9.695 | 9.825 | 9.616 | 9.805 | 1,090,904 | +0.13(+1.34%) |
Feb 08, 2024 | 9.327 | 9.700 | 9.295 | 9.676 | 1,094,584 | +0.32(+3.41%) |
Feb 07, 2024 | 9.516 | 9.516 | 9.352 | 9.357 | 806,536 | -0.16(-1.68%) |
Feb 06, 2024 | 9.297 | 9.536 | 9.237 | 9.516 | 1,024,358 | +0.18(+1.92%) |
Feb 05, 2024 | 9.287 | 9.436 | 9.197 | 9.337 | 727,162 | -0.08(-0.85%) |
Feb 02, 2024 | 9.377 | 9.556 | 9.292 | 9.416 | 1,276,000 | -0.14(-1.46%) |