Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 9.730 | 9.785 | 9.370 | 9.500 | 43,698 | -0.14(-1.45%) |
Apr 22, 2024 | 9.590 | 9.685 | 9.560 | 9.640 | 40,958 | +0.11(+1.15%) |
Apr 19, 2024 | 9.270 | 9.560 | 9.270 | 9.530 | 39,835 | +0.24(+2.58%) |
Apr 18, 2024 | 9.370 | 9.420 | 9.290 | 9.290 | 42,363 | -0.08(-0.85%) |
Apr 17, 2024 | 9.540 | 9.540 | 9.280 | 9.370 | 41,502 | -0.17(-1.78%) |
Apr 16, 2024 | 9.500 | 9.600 | 9.405 | 9.540 | 55,312 | +0.04(+0.42%) |
Apr 15, 2024 | 9.630 | 9.800 | 9.350 | 9.500 | 75,168 | -0.16(-1.66%) |
Apr 12, 2024 | 9.700 | 9.720 | 9.430 | 9.660 | 61,097 | -0.02(-0.21%) |
Apr 11, 2024 | 9.500 | 9.840 | 9.500 | 9.680 | 197,641 | +0.17(+1.79%) |
Apr 10, 2024 | 9.520 | 9.600 | 9.310 | 9.510 | 107,398 | -0.18(-1.86%) |
Apr 09, 2024 | 9.670 | 9.750 | 9.530 | 9.690 | 23,142 | +0.02(+0.21%) |
Apr 08, 2024 | 9.700 | 9.913 | 9.610 | 9.670 | 74,057 | +0.07(+0.73%) |
Apr 05, 2024 | 9.350 | 9.656 | 9.350 | 9.600 | 30,630 | +0.13(+1.37%) |
Apr 04, 2024 | 9.450 | 9.535 | 9.310 | 9.470 | 71,130 | +0.12(+1.28%) |
Apr 03, 2024 | 9.310 | 9.520 | 9.310 | 9.350 | 49,947 | -0.01(-0.11%) |
Apr 02, 2024 | 9.500 | 9.559 | 9.320 | 9.360 | 54,869 | -0.18(-1.89%) |
Apr 01, 2024 | 9.500 | 9.600 | 9.405 | 9.540 | 28,144 | +0.04(+0.42%) |
Mar 28, 2024 | 9.550 | 9.670 | 9.500 | 9.500 | 29,034 | -0.04(-0.42%) |
Mar 27, 2024 | 9.270 | 9.560 | 9.270 | 9.540 | 25,376 | +0.29(+3.14%) |
Mar 26, 2024 | 9.320 | 9.320 | 9.230 | 9.250 | 30,779 | -0.08(-0.86%) |
Mar 25, 2024 | 9.480 | 9.565 | 9.310 | 9.330 | 26,753 | -0.13(-1.37%) |
Mar 22, 2024 | 9.470 | 9.710 | 9.460 | 9.460 | 28,458 | -0.11(-1.15%) |
Mar 21, 2024 | 9.440 | 9.610 | 9.440 | 9.570 | 32,729 | +0.12(+1.22%) |
Mar 20, 2024 | 9.260 | 9.620 | 9.245 | 9.455 | 36,095 | +0.12(+1.34%) |
Mar 19, 2024 | 9.230 | 9.430 | 9.174 | 9.330 | 25,013 | +0.13(+1.41%) |
Mar 18, 2024 | 9.260 | 9.670 | 9.200 | 9.200 | 33,617 | -0.10(-1.08%) |
Mar 15, 2024 | 9.250 | 9.480 | 9.220 | 9.300 | 145,062 | +0.01(+0.11%) |
Mar 14, 2024 | 9.510 | 9.510 | 9.290 | 9.290 | 56,679 | -0.25(-2.62%) |
Mar 13, 2024 | 9.820 | 9.930 | 9.500 | 9.540 | 36,668 | -0.33(-3.34%) |
Mar 12, 2024 | 9.910 | 10.00 | 9.870 | 9.870 | 49,140 | -0.13(-1.30%) |
Mar 11, 2024 | 9.950 | 10.04 | 9.870 | 10.00 | 24,288 | +0.00(+0.00%) |
Mar 08, 2024 | 9.980 | 10.12 | 9.860 | 10.00 | 58,123 | +0.07(+0.70%) |
Mar 07, 2024 | 9.830 | 9.990 | 9.800 | 9.930 | 27,513 | +0.19(+1.95%) |
Mar 06, 2024 | 9.860 | 9.935 | 9.725 | 9.740 | 26,805 | -0.11(-1.12%) |
Mar 05, 2024 | 9.890 | 10.09 | 9.830 | 9.850 | 34,147 | -0.03(-0.30%) |
Mar 04, 2024 | 10.06 | 10.07 | 9.800 | 9.880 | 51,306 | -0.01(-0.10%) |
Mar 01, 2024 | 9.970 | 10.07 | 9.840 | 9.890 | 43,156 | -0.08(-0.80%) |
Feb 29, 2024 | 9.940 | 10.11 | 9.880 | 9.970 | 47,352 | +0.15(+1.53%) |
Feb 28, 2024 | 9.780 | 10.02 | 9.730 | 9.820 | 50,916 | -0.03(-0.30%) |
Feb 27, 2024 | 10.01 | 10.03 | 9.830 | 9.850 | 51,588 | -0.09(-0.91%) |
Feb 26, 2024 | 9.870 | 10.00 | 9.750 | 9.940 | 41,658 | -0.01(-0.10%) |
Feb 23, 2024 | 10.15 | 10.15 | 9.900 | 9.950 | 29,583 | -0.12(-1.19%) |
Feb 22, 2024 | 9.790 | 10.11 | 9.650 | 10.07 | 72,976 | +0.22(+2.23%) |
Feb 21, 2024 | 10.10 | 10.10 | 9.770 | 9.850 | 53,305 | -0.21(-2.09%) |
Feb 20, 2024 | 10.00 | 10.32 | 9.950 | 10.06 | 42,485 | +0.04(+0.40%) |
Feb 16, 2024 | 10.32 | 10.32 | 9.960 | 10.02 | 90,602 | -0.33(-3.19%) |
Feb 15, 2024 | 10.31 | 10.47 | 10.20 | 10.35 | 79,403 | +0.31(+3.09%) |
Feb 14, 2024 | 9.730 | 10.05 | 9.610 | 10.04 | 91,059 | +0.50(+5.24%) |
Feb 13, 2024 | 9.830 | 9.830 | 9.410 | 9.540 | 88,545 | -0.47(-4.70%) |
Feb 12, 2024 | 9.750 | 10.07 | 9.650 | 10.01 | 68,346 | +0.32(+3.30%) |
Feb 09, 2024 | 9.790 | 9.860 | 9.650 | 9.690 | 34,941 | -0.14(-1.42%) |
Feb 08, 2024 | 9.830 | 9.990 | 9.750 | 9.830 | 67,718 | -0.06(-0.61%) |
Feb 07, 2024 | 9.610 | 10.04 | 9.600 | 9.890 | 93,385 | +0.19(+1.96%) |
Feb 06, 2024 | 9.790 | 9.800 | 9.600 | 9.700 | 25,240 | -0.08(-0.82%) |
Feb 05, 2024 | 9.840 | 9.930 | 9.760 | 9.780 | 43,971 | -0.17(-1.71%) |
Feb 02, 2024 | 9.920 | 10.08 | 9.800 | 9.950 | 22,295 | -0.08(-0.80%) |