Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 9.810 | 9.900 | 9.650 | 9.880 | 639,966 | +0.19(+1.96%) |
May 01, 2024 | 9.630 | 9.990 | 9.560 | 9.690 | 1,071,301 | +0.13(+1.36%) |
Apr 30, 2024 | 9.710 | 9.820 | 9.545 | 9.560 | 1,135,358 | -0.27(-2.75%) |
Apr 29, 2024 | 9.840 | 9.905 | 9.755 | 9.830 | 749,353 | +0.09(+0.92%) |
Apr 26, 2024 | 9.720 | 9.830 | 9.520 | 9.740 | 755,775 | +0.06(+0.62%) |
Apr 25, 2024 | 9.530 | 9.700 | 9.420 | 9.680 | 1,224,273 | -0.01(-0.10%) |
Apr 24, 2024 | 9.580 | 9.715 | 9.510 | 9.690 | 1,048,502 | +0.04(+0.41%) |
Apr 23, 2024 | 9.440 | 9.690 | 9.430 | 9.650 | 679,604 | +0.24(+2.55%) |
Apr 22, 2024 | 9.410 | 9.440 | 9.335 | 9.410 | 718,144 | +0.05(+0.53%) |
Apr 19, 2024 | 9.310 | 9.410 | 9.220 | 9.360 | 785,190 | +0.00(+0.00%) |
Apr 18, 2024 | 9.400 | 9.560 | 9.315 | 9.360 | 603,127 | -0.03(-0.32%) |
Apr 17, 2024 | 9.710 | 9.720 | 9.390 | 9.390 | 696,700 | -0.26(-2.69%) |
Apr 16, 2024 | 9.540 | 9.800 | 9.470 | 9.650 | 1,184,793 | +0.02(+0.21%) |
Apr 15, 2024 | 9.910 | 9.915 | 9.600 | 9.630 | 702,807 | -0.21(-2.13%) |
Apr 12, 2024 | 9.800 | 9.900 | 9.700 | 9.840 | 580,914 | -0.06(-0.61%) |
Apr 11, 2024 | 10.07 | 10.15 | 9.860 | 9.900 | 985,485 | -0.11(-1.10%) |
Apr 10, 2024 | 10.05 | 10.19 | 9.890 | 10.01 | 884,958 | -0.39(-3.75%) |
Apr 09, 2024 | 10.39 | 10.44 | 10.25 | 10.40 | 784,633 | +0.03(+0.29%) |
Apr 08, 2024 | 10.36 | 10.46 | 10.17 | 10.37 | 453,848 | +0.11(+1.07%) |
Apr 05, 2024 | 10.16 | 10.32 | 9.921 | 10.26 | 645,046 | +0.08(+0.79%) |
Apr 04, 2024 | 10.46 | 10.52 | 10.10 | 10.18 | 886,111 | -0.16(-1.55%) |
Apr 03, 2024 | 10.21 | 10.37 | 10.17 | 10.34 | 850,668 | +0.01(+0.10%) |
Apr 02, 2024 | 10.41 | 10.45 | 10.24 | 10.33 | 1,029,213 | -0.20(-1.90%) |
Apr 01, 2024 | 10.82 | 10.85 | 10.51 | 10.53 | 1,035,022 | -0.11(-1.03%) |
Mar 28, 2024 | 10.68 | 10.78 | 10.56 | 10.64 | 1,186,943 | -0.02(-0.19%) |
Mar 27, 2024 | 10.49 | 10.67 | 10.41 | 10.66 | 1,182,912 | +0.28(+2.70%) |
Mar 26, 2024 | 10.22 | 10.49 | 10.22 | 10.38 | 1,324,135 | +0.20(+1.96%) |
Mar 25, 2024 | 10.27 | 10.33 | 10.16 | 10.18 | 600,049 | -0.04(-0.39%) |
Mar 22, 2024 | 10.36 | 10.38 | 10.20 | 10.22 | 630,491 | -0.10(-0.97%) |
Mar 21, 2024 | 10.20 | 10.35 | 10.19 | 10.32 | 872,704 | +0.16(+1.57%) |
Mar 20, 2024 | 9.960 | 10.21 | 9.940 | 10.16 | 640,495 | +0.18(+1.80%) |
Mar 19, 2024 | 9.830 | 10.04 | 9.830 | 9.980 | 632,143 | +0.15(+1.53%) |
Mar 18, 2024 | 9.890 | 9.935 | 9.800 | 9.830 | 738,983 | -0.06(-0.61%) |
Mar 15, 2024 | 9.610 | 9.910 | 9.600 | 9.890 | 1,455,957 | +0.14(+1.44%) |
Mar 14, 2024 | 9.940 | 9.940 | 9.665 | 9.750 | 954,763 | -0.23(-2.30%) |
Mar 13, 2024 | 9.820 | 9.990 | 9.805 | 9.980 | 820,264 | +0.16(+1.63%) |
Mar 12, 2024 | 9.750 | 9.890 | 9.710 | 9.820 | 708,907 | +0.03(+0.31%) |
Mar 11, 2024 | 9.620 | 9.855 | 9.620 | 9.790 | 800,729 | +0.08(+0.82%) |
Mar 08, 2024 | 9.900 | 9.960 | 9.660 | 9.710 | 725,434 | -0.12(-1.22%) |
Mar 07, 2024 | 9.770 | 9.875 | 9.720 | 9.830 | 544,564 | +0.14(+1.44%) |
Mar 06, 2024 | 9.720 | 9.740 | 9.570 | 9.690 | 652,664 | +0.09(+0.94%) |
Mar 05, 2024 | 9.500 | 9.630 | 9.450 | 9.600 | 958,934 | +0.04(+0.42%) |
Mar 04, 2024 | 9.600 | 9.645 | 9.500 | 9.560 | 654,687 | -0.02(-0.21%) |