Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 9.760 | 9.770 | 9.550 | 9.590 | 90,974 | -0.10(-1.03%) |
Apr 17, 2024 | 9.780 | 9.847 | 9.665 | 9.690 | 101,599 | -0.11(-1.12%) |
Apr 16, 2024 | 9.650 | 9.845 | 9.585 | 9.800 | 53,064 | +0.05(+0.51%) |
Apr 15, 2024 | 9.830 | 10.10 | 9.735 | 9.750 | 61,952 | -0.09(-0.91%) |
Apr 12, 2024 | 9.960 | 10.03 | 9.830 | 9.840 | 67,476 | -0.22(-2.19%) |
Apr 11, 2024 | 9.830 | 10.06 | 9.825 | 10.06 | 52,876 | +0.23(+2.34%) |
Apr 10, 2024 | 9.990 | 10.06 | 9.780 | 9.830 | 58,412 | -0.39(-3.82%) |
Apr 09, 2024 | 10.18 | 10.22 | 10.05 | 10.22 | 32,912 | +0.10(+0.94%) |
Apr 08, 2024 | 10.12 | 10.30 | 10.10 | 10.12 | 35,482 | -0.02(-0.15%) |
Apr 05, 2024 | 9.960 | 10.20 | 9.960 | 10.14 | 37,704 | +0.18(+1.81%) |
Apr 04, 2024 | 10.16 | 10.16 | 9.960 | 9.960 | 76,186 | -0.11(-1.09%) |
Apr 03, 2024 | 10.07 | 10.16 | 9.980 | 10.07 | 86,780 | -0.08(-0.79%) |
Apr 02, 2024 | 10.21 | 10.27 | 10.13 | 10.15 | 63,844 | -0.09(-0.88%) |
Apr 01, 2024 | 10.31 | 10.58 | 10.20 | 10.24 | 72,751 | -0.09(-0.87%) |
Mar 28, 2024 | 10.28 | 10.40 | 10.16 | 10.33 | 79,495 | -0.05(-0.48%) |
Mar 27, 2024 | 10.38 | 10.48 | 10.30 | 10.38 | 54,572 | +0.07(+0.68%) |
Mar 26, 2024 | 10.58 | 10.62 | 10.27 | 10.31 | 59,659 | -0.18(-1.72%) |
Mar 25, 2024 | 10.62 | 10.78 | 10.48 | 10.49 | 82,944 | -0.07(-0.66%) |
Mar 22, 2024 | 10.68 | 10.72 | 10.45 | 10.56 | 71,415 | -0.09(-0.85%) |
Mar 21, 2024 | 10.26 | 10.81 | 10.12 | 10.65 | 98,811 | +0.58(+5.76%) |
Mar 20, 2024 | 10.05 | 10.13 | 9.900 | 10.07 | 62,592 | -0.05(-0.49%) |
Mar 19, 2024 | 9.340 | 10.12 | 9.290 | 10.12 | 123,806 | +0.79(+8.47%) |
Mar 18, 2024 | 9.710 | 9.770 | 9.310 | 9.330 | 89,252 | -0.40(-4.11%) |
Mar 15, 2024 | 9.830 | 9.830 | 9.660 | 9.730 | 164,432 | -0.08(-0.82%) |
Mar 14, 2024 | 10.05 | 10.05 | 9.800 | 9.810 | 68,119 | -0.21(-2.10%) |
Mar 13, 2024 | 10.00 | 10.02 | 9.930 | 10.02 | 75,707 | +0.06(+0.60%) |
Mar 12, 2024 | 9.900 | 10.03 | 9.870 | 9.960 | 54,979 | +0.04(+0.40%) |
Mar 11, 2024 | 9.930 | 10.09 | 9.880 | 9.920 | 93,172 | -0.06(-0.60%) |
Mar 08, 2024 | 10.00 | 10.40 | 9.930 | 9.980 | 95,200 | -0.01(-0.10%) |
Mar 07, 2024 | 10.14 | 10.37 | 9.930 | 9.990 | 121,302 | -0.11(-1.09%) |
Mar 06, 2024 | 9.880 | 10.18 | 9.870 | 10.10 | 387,146 | +0.25(+2.54%) |
Mar 05, 2024 | 9.890 | 10.00 | 9.770 | 9.850 | 66,186 | -0.12(-1.20%) |
Mar 04, 2024 | 9.900 | 10.02 | 9.890 | 9.970 | 96,717 | -0.03(-0.30%) |
Mar 01, 2024 | 10.05 | 10.05 | 9.930 | 10.00 | 60,804 | -0.06(-0.60%) |
Feb 29, 2024 | 10.18 | 10.18 | 9.885 | 10.06 | 388,716 | +0.01(+0.10%) |
Feb 28, 2024 | 10.07 | 10.28 | 9.990 | 10.05 | 154,065 | -0.12(-1.18%) |
Feb 27, 2024 | 10.59 | 10.59 | 9.970 | 10.17 | 259,719 | -0.09(-0.88%) |
Feb 26, 2024 | 10.55 | 10.68 | 10.09 | 10.26 | 59,572 | +0.52(+5.34%) |
Feb 23, 2024 | 9.620 | 9.820 | 9.600 | 9.740 | 31,451 | +0.12(+1.25%) |
Feb 22, 2024 | 9.670 | 9.705 | 9.600 | 9.620 | 47,064 | -0.06(-0.62%) |
Feb 21, 2024 | 9.720 | 9.770 | 9.620 | 9.680 | 51,819 | -0.09(-0.92%) |
Feb 20, 2024 | 9.800 | 9.860 | 9.660 | 9.770 | 45,782 | -0.12(-1.21%) |
Feb 16, 2024 | 10.02 | 10.06 | 9.840 | 9.890 | 43,624 | -0.15(-1.49%) |
Feb 15, 2024 | 10.15 | 10.15 | 9.780 | 10.04 | 97,174 | +0.04(+0.40%) |
Feb 14, 2024 | 9.930 | 10.17 | 9.780 | 10.00 | 80,392 | +0.16(+1.63%) |
Feb 13, 2024 | 10.40 | 10.40 | 9.820 | 9.840 | 116,420 | -0.73(-6.91%) |
Feb 12, 2024 | 10.21 | 10.60 | 10.19 | 10.57 | 138,216 | +0.43(+4.24%) |
Feb 09, 2024 | 10.22 | 10.22 | 9.950 | 10.14 | 52,792 | +0.03(+0.30%) |
Feb 08, 2024 | 10.16 | 10.31 | 10.04 | 10.11 | 121,558 | +0.08(+0.80%) |
Feb 07, 2024 | 10.00 | 10.18 | 9.770 | 10.03 | 124,060 | +0.07(+0.70%) |
Feb 06, 2024 | 9.390 | 10.00 | 9.380 | 9.960 | 114,614 | +0.63(+6.75%) |
Feb 05, 2024 | 9.500 | 9.500 | 9.159 | 9.330 | 60,063 | -0.20(-2.10%) |
Feb 02, 2024 | 9.130 | 9.590 | 9.130 | 9.530 | 73,572 | +0.34(+3.70%) |