Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 9.920 | 10.12 | 9.810 | 10.01 | 683,309 | +0.23(+2.35%) |
Apr 19, 2024 | 9.530 | 9.865 | 9.530 | 9.780 | 568,215 | +0.19(+1.98%) |
Apr 18, 2024 | 9.480 | 9.675 | 9.360 | 9.590 | 599,089 | +0.17(+1.80%) |
Apr 17, 2024 | 9.740 | 9.790 | 9.350 | 9.420 | 550,261 | -0.17(-1.77%) |
Apr 16, 2024 | 9.240 | 9.610 | 9.150 | 9.590 | 773,975 | +0.31(+3.34%) |
Apr 15, 2024 | 9.230 | 9.400 | 9.160 | 9.280 | 850,308 | +0.16(+1.75%) |
Apr 12, 2024 | 9.380 | 9.420 | 9.065 | 9.120 | 691,019 | -0.37(-3.90%) |
Apr 11, 2024 | 9.620 | 9.770 | 9.345 | 9.490 | 675,811 | -0.06(-0.63%) |
Apr 10, 2024 | 9.430 | 9.580 | 9.230 | 9.550 | 983,707 | -0.23(-2.35%) |
Apr 09, 2024 | 9.780 | 9.940 | 9.735 | 9.780 | 675,779 | +0.04(+0.41%) |
Apr 08, 2024 | 9.800 | 9.940 | 9.630 | 9.740 | 904,591 | +0.05(+0.52%) |
Apr 05, 2024 | 9.790 | 9.890 | 9.680 | 9.690 | 791,372 | -0.16(-1.62%) |
Apr 04, 2024 | 10.33 | 10.40 | 9.850 | 9.850 | 796,123 | -0.35(-3.43%) |
Apr 03, 2024 | 10.31 | 10.42 | 10.12 | 10.20 | 609,009 | -0.16(-1.54%) |
Apr 02, 2024 | 10.55 | 10.58 | 10.29 | 10.36 | 889,350 | -0.43(-3.99%) |
Apr 01, 2024 | 11.33 | 11.33 | 10.76 | 10.79 | 890,945 | -0.42(-3.75%) |
Mar 28, 2024 | 11.21 | 11.34 | 11.04 | 11.21 | 684,041 | +0.03(+0.27%) |
Mar 27, 2024 | 10.83 | 11.20 | 10.81 | 11.18 | 565,439 | +0.52(+4.83%) |
Mar 26, 2024 | 10.87 | 10.99 | 10.66 | 10.66 | 592,358 | -0.06(-0.55%) |
Mar 25, 2024 | 10.49 | 10.87 | 10.49 | 10.72 | 789,446 | +0.31(+2.95%) |
Mar 22, 2024 | 10.33 | 10.53 | 10.22 | 10.42 | 768,519 | -0.16(-1.50%) |
Mar 21, 2024 | 10.37 | 10.80 | 10.33 | 10.58 | 953,154 | +0.35(+3.39%) |
Mar 20, 2024 | 9.961 | 10.34 | 9.931 | 10.23 | 562,502 | +0.27(+2.69%) |
Mar 19, 2024 | 9.773 | 10.09 | 9.773 | 9.961 | 691,535 | +0.14(+1.41%) |
Mar 18, 2024 | 9.981 | 10.07 | 9.783 | 9.822 | 698,590 | -0.24(-2.36%) |
Mar 15, 2024 | 9.852 | 10.35 | 9.852 | 10.06 | 2,208,458 | +0.14(+1.40%) |
Mar 14, 2024 | 9.981 | 10.01 | 9.723 | 9.921 | 721,263 | -0.15(-1.48%) |
Mar 13, 2024 | 9.773 | 10.14 | 9.773 | 10.07 | 842,434 | +0.29(+2.94%) |
Mar 12, 2024 | 9.634 | 9.837 | 9.455 | 9.783 | 698,955 | +0.17(+1.75%) |
Mar 11, 2024 | 9.842 | 9.926 | 9.485 | 9.614 | 751,115 | -0.30(-3.00%) |
Mar 08, 2024 | 9.693 | 9.941 | 9.624 | 9.911 | 687,657 | +0.29(+2.99%) |
Mar 07, 2024 | 9.317 | 9.654 | 9.317 | 9.624 | 769,490 | +0.36(+3.85%) |
Mar 06, 2024 | 9.555 | 9.629 | 9.188 | 9.267 | 609,312 | -0.24(-2.50%) |
Mar 05, 2024 | 9.436 | 9.669 | 9.436 | 9.505 | 645,405 | -0.04(-0.42%) |
Mar 04, 2024 | 10.14 | 10.23 | 9.495 | 9.545 | 858,600 | -0.52(-5.12%) |
Mar 01, 2024 | 10.07 | 10.07 | 9.792 | 10.06 | 950,866 | -0.02(-0.20%) |
Feb 29, 2024 | 9.911 | 10.11 | 9.733 | 10.08 | 891,454 | +0.33(+3.35%) |
Feb 28, 2024 | 9.683 | 9.981 | 9.664 | 9.753 | 956,275 | -0.12(-1.20%) |
Feb 27, 2024 | 9.654 | 9.986 | 9.609 | 9.872 | 1,053,083 | +0.35(+3.64%) |
Feb 26, 2024 | 9.654 | 9.916 | 9.505 | 9.525 | 995,066 | -0.27(-2.73%) |
Feb 23, 2024 | 10.10 | 10.23 | 9.659 | 9.792 | 1,113,517 | -0.28(-2.76%) |
Feb 22, 2024 | 9.297 | 10.08 | 9.188 | 10.07 | 1,201,322 | +0.82(+8.90%) |
Feb 21, 2024 | 8.316 | 9.252 | 8.177 | 9.247 | 1,618,809 | +0.18(+1.97%) |
Feb 20, 2024 | 9.009 | 9.069 | 8.886 | 9.069 | 889,135 | -0.10(-1.08%) |
Feb 16, 2024 | 8.970 | 9.237 | 8.821 | 9.168 | 680,920 | -0.03(-0.32%) |
Feb 15, 2024 | 8.980 | 9.218 | 8.910 | 9.198 | 903,368 | +0.42(+4.74%) |
Feb 14, 2024 | 8.544 | 8.856 | 8.425 | 8.781 | 704,143 | +0.45(+5.35%) |
Feb 13, 2024 | 8.563 | 8.563 | 8.301 | 8.335 | 889,511 | -0.68(-7.58%) |
Feb 12, 2024 | 8.722 | 9.089 | 8.722 | 9.019 | 790,994 | +0.31(+3.53%) |
Feb 09, 2024 | 8.544 | 8.722 | 8.395 | 8.712 | 571,969 | +0.16(+1.85%) |
Feb 08, 2024 | 8.058 | 8.553 | 8.058 | 8.553 | 768,680 | +0.54(+6.67%) |
Feb 07, 2024 | 8.623 | 8.623 | 7.989 | 8.018 | 1,124,561 | -0.62(-7.22%) |
Feb 06, 2024 | 8.534 | 8.930 | 8.415 | 8.643 | 1,187,559 | +0.07(+0.81%) |
Feb 05, 2024 | 8.355 | 8.680 | 8.221 | 8.573 | 947,207 | +0.08(+0.93%) |
Feb 02, 2024 | 8.236 | 8.563 | 7.979 | 8.494 | 1,215,603 | +0.11(+1.30%) |