Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 9.980 | 10.03 | 9.980 | 10.02 | 560,656 | +0.04(+0.40%) |
Apr 22, 2024 | 9.960 | 9.980 | 9.960 | 9.980 | 511,680 | +0.02(+0.20%) |
Apr 19, 2024 | 9.980 | 9.990 | 9.950 | 9.960 | 477,948 | +0.01(+0.10%) |
Apr 18, 2024 | 9.950 | 9.960 | 9.940 | 9.950 | 493,156 | -0.01(-0.10%) |
Apr 17, 2024 | 9.930 | 9.960 | 9.920 | 9.960 | 432,583 | +0.04(+0.40%) |
Apr 16, 2024 | 9.960 | 9.970 | 9.865 | 9.920 | 691,645 | -0.02(-0.20%) |
Apr 15, 2024 | 10.06 | 10.07 | 9.900 | 9.940 | 836,153 | -0.06(-0.60%) |
Apr 12, 2024 | 10.10 | 10.11 | 9.990 | 10.00 | 667,594 | -0.10(-0.99%) |
Apr 11, 2024 | 10.10 | 10.11 | 10.02 | 10.10 | 674,255 | +0.00(+0.00%) |
Apr 10, 2024 | 10.11 | 10.14 | 10.07 | 10.10 | 971,175 | -0.04(-0.39%) |
Apr 09, 2024 | 10.14 | 10.17 | 10.11 | 10.14 | 882,384 | -0.02(-0.20%) |
Apr 08, 2024 | 10.09 | 10.16 | 10.08 | 10.16 | 1,161,242 | +0.08(+0.78%) |
Apr 05, 2024 | 10.04 | 10.08 | 9.983 | 10.08 | 924,928 | +0.07(+0.69%) |
Apr 04, 2024 | 10.04 | 10.06 | 10.00 | 10.01 | 762,168 | -0.04(-0.39%) |
Apr 03, 2024 | 10.01 | 10.05 | 9.963 | 10.05 | 1,316,548 | +0.06(+0.59%) |
Apr 02, 2024 | 9.993 | 10.01 | 9.953 | 9.993 | 637,643 | +0.00(+0.00%) |
Apr 01, 2024 | 9.973 | 9.993 | 9.953 | 9.993 | 612,524 | +0.04(+0.40%) |
Mar 28, 2024 | 9.983 | 9.993 | 9.934 | 9.953 | 700,455 | -0.02(-0.20%) |
Mar 27, 2024 | 9.924 | 9.973 | 9.904 | 9.973 | 631,660 | +0.08(+0.80%) |
Mar 26, 2024 | 9.865 | 9.934 | 9.860 | 9.894 | 886,217 | +0.04(+0.40%) |
Mar 25, 2024 | 9.855 | 9.870 | 9.835 | 9.855 | 684,801 | +0.01(+0.10%) |
Mar 22, 2024 | 9.865 | 9.874 | 9.835 | 9.845 | 950,393 | +0.00(+0.00%) |
Mar 21, 2024 | 9.884 | 9.904 | 9.825 | 9.845 | 835,531 | +0.00(+0.00%) |
Mar 20, 2024 | 9.865 | 9.894 | 9.835 | 9.845 | 629,194 | +0.00(+0.00%) |
Mar 19, 2024 | 9.865 | 9.894 | 9.825 | 9.845 | 623,055 | -0.01(-0.10%) |
Mar 18, 2024 | 10.01 | 10.01 | 9.835 | 9.855 | 829,844 | -0.12(-1.18%) |
Mar 15, 2024 | 10.08 | 10.08 | 9.953 | 9.973 | 465,217 | -0.01(-0.10%) |
Mar 14, 2024 | 10.10 | 10.11 | 9.914 | 9.983 | 592,370 | -0.12(-1.17%) |
Mar 13, 2024 | 10.02 | 10.16 | 10.00 | 10.10 | 728,753 | +0.08(+0.79%) |
Mar 12, 2024 | 9.924 | 10.02 | 9.876 | 10.02 | 910,707 | +0.11(+1.09%) |
Mar 11, 2024 | 9.884 | 9.914 | 9.855 | 9.914 | 365,239 | +0.01(+0.10%) |
Mar 08, 2024 | 9.943 | 9.943 | 9.884 | 9.904 | 546,020 | -0.03(-0.30%) |
Mar 07, 2024 | 9.884 | 9.943 | 9.845 | 9.934 | 716,907 | +0.27(+2.75%) |
Mar 06, 2024 | 9.677 | 9.677 | 9.630 | 9.668 | 1,297,264 | +0.05(+0.50%) |
Mar 05, 2024 | 9.630 | 9.630 | 9.582 | 9.620 | 1,216,643 | +0.00(+0.00%) |
Mar 04, 2024 | 9.677 | 9.685 | 9.611 | 9.620 | 727,675 | -0.04(-0.39%) |
Mar 01, 2024 | 9.639 | 9.658 | 9.591 | 9.658 | 684,282 | +0.05(+0.50%) |
Feb 29, 2024 | 9.630 | 9.639 | 9.582 | 9.611 | 654,442 | +0.02(+0.20%) |
Feb 28, 2024 | 9.582 | 9.591 | 9.572 | 9.591 | 308,089 | +0.01(+0.10%) |
Feb 27, 2024 | 9.601 | 9.620 | 9.572 | 9.582 | 469,943 | -0.01(-0.10%) |
Feb 26, 2024 | 9.620 | 9.620 | 9.572 | 9.591 | 496,732 | +0.00(+0.00%) |
Feb 23, 2024 | 9.591 | 9.645 | 9.563 | 9.591 | 449,578 | -0.04(-0.40%) |
Feb 22, 2024 | 9.534 | 9.649 | 9.506 | 9.630 | 784,777 | +0.14(+1.51%) |
Feb 21, 2024 | 9.496 | 9.506 | 9.458 | 9.487 | 439,811 | +0.02(+0.20%) |
Feb 20, 2024 | 9.506 | 9.511 | 9.448 | 9.468 | 469,395 | -0.03(-0.30%) |
Feb 16, 2024 | 9.506 | 9.506 | 9.477 | 9.496 | 406,476 | -0.01(-0.10%) |
Feb 15, 2024 | 9.553 | 9.591 | 9.487 | 9.506 | 649,798 | -0.03(-0.30%) |
Feb 14, 2024 | 9.458 | 9.540 | 9.448 | 9.534 | 487,425 | +0.10(+1.01%) |
Feb 13, 2024 | 9.439 | 9.477 | 9.363 | 9.439 | 575,423 | -0.04(-0.40%) |
Feb 12, 2024 | 9.477 | 9.515 | 9.439 | 9.477 | 461,279 | +0.00(+0.00%) |
Feb 09, 2024 | 9.496 | 9.501 | 9.401 | 9.477 | 503,881 | -0.03(-0.30%) |
Feb 08, 2024 | 9.468 | 9.514 | 9.344 | 9.506 | 1,034,487 | +0.04(+0.40%) |
Feb 07, 2024 | 9.486 | 9.486 | 9.458 | 9.468 | 720,997 | +0.01(+0.10%) |
Feb 06, 2024 | 9.486 | 9.486 | 9.430 | 9.458 | 856,700 | +0.02(+0.20%) |
Feb 05, 2024 | 9.477 | 9.510 | 9.430 | 9.439 | 1,758,136 | -0.02(-0.20%) |
Feb 02, 2024 | 9.468 | 9.496 | 9.439 | 9.458 | 921,899 | -0.01(-0.10%) |