Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 9.300 | 9.490 | 9.300 | 9.410 | 27,499 | +0.12(+1.29%) |
Apr 17, 2024 | 9.680 | 9.920 | 9.000 | 9.290 | 89,918 | -0.23(-2.42%) |
Apr 16, 2024 | 10.20 | 10.20 | 9.290 | 9.520 | 72,233 | -0.68(-6.67%) |
Apr 15, 2024 | 9.800 | 10.43 | 9.800 | 10.20 | 169,231 | +0.28(+2.82%) |
Apr 12, 2024 | 10.23 | 10.23 | 9.760 | 9.920 | 36,150 | -0.41(-3.97%) |
Apr 11, 2024 | 10.10 | 10.35 | 10.10 | 10.33 | 40,945 | +0.16(+1.57%) |
Apr 10, 2024 | 10.10 | 10.39 | 9.960 | 10.17 | 30,583 | -0.11(-1.07%) |
Apr 09, 2024 | 10.26 | 10.32 | 10.11 | 10.28 | 47,433 | +0.02(+0.19%) |
Apr 08, 2024 | 10.62 | 10.62 | 10.26 | 10.26 | 26,921 | -0.29(-2.75%) |
Apr 05, 2024 | 10.66 | 10.77 | 10.51 | 10.55 | 32,489 | -0.13(-1.22%) |
Apr 04, 2024 | 10.72 | 10.87 | 10.30 | 10.68 | 97,402 | +0.09(+0.85%) |
Apr 03, 2024 | 10.62 | 10.70 | 10.40 | 10.59 | 43,044 | -0.03(-0.28%) |
Apr 02, 2024 | 10.63 | 11.08 | 10.48 | 10.62 | 95,023 | -0.25(-2.30%) |
Apr 01, 2024 | 10.36 | 10.94 | 9.970 | 10.87 | 74,016 | +0.39(+3.72%) |
Mar 28, 2024 | 9.850 | 10.49 | 9.800 | 10.48 | 61,116 | +0.66(+6.72%) |
Mar 27, 2024 | 9.490 | 9.900 | 9.260 | 9.820 | 117,543 | +0.33(+3.48%) |
Mar 26, 2024 | 9.820 | 9.960 | 9.400 | 9.490 | 58,836 | -0.14(-1.45%) |
Mar 25, 2024 | 9.550 | 9.760 | 9.411 | 9.630 | 108,898 | +0.07(+0.73%) |
Mar 22, 2024 | 9.600 | 9.730 | 9.318 | 9.560 | 44,260 | -0.04(-0.42%) |
Mar 21, 2024 | 9.750 | 9.930 | 9.545 | 9.600 | 75,371 | -0.15(-1.54%) |
Mar 20, 2024 | 9.100 | 9.835 | 9.100 | 9.750 | 90,451 | +0.71(+7.85%) |
Mar 19, 2024 | 8.460 | 9.220 | 8.340 | 9.040 | 83,786 | +0.50(+5.85%) |
Mar 18, 2024 | 9.880 | 9.880 | 8.170 | 8.540 | 265,655 | -1.41(-14.17%) |
Mar 15, 2024 | 9.910 | 10.35 | 9.900 | 9.950 | 179,981 | +0.12(+1.22%) |
Mar 14, 2024 | 9.860 | 9.950 | 9.620 | 9.830 | 82,580 | -0.12(-1.21%) |
Mar 13, 2024 | 9.840 | 10.18 | 9.840 | 9.950 | 81,956 | +0.11(+1.12%) |
Mar 12, 2024 | 9.580 | 10.10 | 9.330 | 9.840 | 109,004 | -0.11(-1.11%) |
Mar 11, 2024 | 9.810 | 10.09 | 9.730 | 9.950 | 75,518 | +0.19(+1.95%) |
Mar 08, 2024 | 10.00 | 10.03 | 9.700 | 9.760 | 52,455 | -0.24(-2.40%) |
Mar 07, 2024 | 9.520 | 10.01 | 9.296 | 10.00 | 62,439 | +0.48(+5.04%) |
Mar 06, 2024 | 9.680 | 9.720 | 9.290 | 9.520 | 44,391 | -0.19(-1.96%) |
Mar 05, 2024 | 10.02 | 10.15 | 9.670 | 9.710 | 45,063 | -0.43(-4.24%) |
Mar 04, 2024 | 9.850 | 10.35 | 9.790 | 10.14 | 127,558 | +0.34(+3.47%) |
Mar 01, 2024 | 9.860 | 10.00 | 9.390 | 9.800 | 61,344 | +0.04(+0.41%) |
Feb 29, 2024 | 9.860 | 9.990 | 9.580 | 9.760 | 60,278 | -0.05(-0.51%) |
Feb 28, 2024 | 9.790 | 9.942 | 9.515 | 9.810 | 79,082 | +0.04(+0.41%) |
Feb 27, 2024 | 10.40 | 10.49 | 9.640 | 9.770 | 51,465 | -0.49(-4.78%) |
Feb 26, 2024 | 10.40 | 10.58 | 10.04 | 10.26 | 117,159 | -0.07(-0.68%) |
Feb 23, 2024 | 9.100 | 10.37 | 9.100 | 10.33 | 94,092 | +1.23(+13.52%) |
Feb 22, 2024 | 9.510 | 9.584 | 9.060 | 9.100 | 65,331 | -0.32(-3.40%) |
Feb 21, 2024 | 9.700 | 9.760 | 9.290 | 9.420 | 33,720 | -0.36(-3.68%) |
Feb 20, 2024 | 9.980 | 10.04 | 9.340 | 9.780 | 76,409 | -0.37(-3.65%) |
Feb 16, 2024 | 9.890 | 10.58 | 9.640 | 10.15 | 120,313 | +0.12(+1.20%) |
Feb 15, 2024 | 9.140 | 10.03 | 9.140 | 10.03 | 97,677 | +0.87(+9.50%) |
Feb 14, 2024 | 9.090 | 9.239 | 8.940 | 9.160 | 36,863 | +0.07(+0.77%) |
Feb 13, 2024 | 9.050 | 9.160 | 8.731 | 9.090 | 63,595 | -0.19(-2.05%) |
Feb 12, 2024 | 8.700 | 9.350 | 8.700 | 9.280 | 80,634 | +0.53(+6.06%) |
Feb 09, 2024 | 8.630 | 8.880 | 8.410 | 8.750 | 51,946 | +0.17(+1.98%) |
Feb 08, 2024 | 8.570 | 8.685 | 8.340 | 8.580 | 30,328 | +0.12(+1.42%) |
Feb 07, 2024 | 8.680 | 8.830 | 8.430 | 8.460 | 45,741 | -0.18(-2.08%) |
Feb 06, 2024 | 8.410 | 8.810 | 8.410 | 8.640 | 61,127 | +0.13(+1.53%) |
Feb 05, 2024 | 8.660 | 8.810 | 8.310 | 8.510 | 77,831 | -0.27(-3.08%) |
Feb 02, 2024 | 8.730 | 9.045 | 8.594 | 8.780 | 107,513 | -0.08(-0.90%) |