Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.828 | 9.900 | 9.773 | 9.900 | 52,335 | -0.01(-0.10%) |
Apr 23, 2024 | 9.892 | 9.940 | 9.770 | 9.910 | 99,379 | +0.16(+1.64%) |
Apr 22, 2024 | 9.803 | 9.830 | 9.731 | 9.750 | 71,601 | -0.23(-2.30%) |
Apr 19, 2024 | 9.820 | 9.989 | 9.760 | 9.980 | 100,071 | +0.10(+1.01%) |
Apr 18, 2024 | 9.830 | 9.910 | 9.830 | 9.880 | 120,700 | +0.03(+0.30%) |
Apr 17, 2024 | 9.768 | 9.870 | 9.680 | 9.850 | 183,090 | +0.34(+3.58%) |
Apr 16, 2024 | 9.473 | 9.640 | 9.473 | 9.510 | 295,818 | +0.04(+0.42%) |
Apr 15, 2024 | 9.555 | 9.555 | 9.410 | 9.470 | 89,732 | -0.07(-0.73%) |
Apr 12, 2024 | 9.680 | 9.680 | 9.530 | 9.540 | 44,554 | -0.37(-3.69%) |
Apr 11, 2024 | 9.960 | 9.960 | 9.780 | 9.905 | 116,847 | -0.09(-0.85%) |
Apr 10, 2024 | 10.00 | 10.04 | 9.890 | 9.990 | 59,193 | -0.16(-1.58%) |
Apr 09, 2024 | 10.05 | 10.15 | 9.940 | 10.15 | 229,426 | +0.09(+0.89%) |
Apr 08, 2024 | 10.03 | 10.12 | 9.935 | 10.06 | 118,777 | +0.50(+5.23%) |
Apr 05, 2024 | 9.570 | 9.580 | 9.475 | 9.560 | 81,432 | -0.17(-1.75%) |
Apr 04, 2024 | 9.787 | 9.840 | 9.650 | 9.730 | 73,908 | -0.12(-1.22%) |
Apr 03, 2024 | 9.860 | 9.870 | 9.790 | 9.850 | 72,703 | -0.10(-1.01%) |
Apr 02, 2024 | 9.950 | 9.998 | 9.900 | 9.950 | 90,175 | -0.07(-0.70%) |
Apr 01, 2024 | 10.25 | 10.25 | 9.810 | 10.02 | 49,360 | -0.05(-0.50%) |
Mar 28, 2024 | 10.00 | 10.11 | 9.950 | 10.07 | 29,095 | +0.01(+0.10%) |
Mar 27, 2024 | 9.880 | 10.06 | 9.857 | 10.06 | 90,026 | +0.15(+1.47%) |
Mar 26, 2024 | 9.825 | 9.930 | 9.790 | 9.915 | 103,622 | +0.17(+1.73%) |
Mar 25, 2024 | 9.818 | 9.835 | 9.695 | 9.746 | 114,090 | -0.15(-1.56%) |
Mar 22, 2024 | 9.797 | 9.960 | 9.760 | 9.900 | 41,260 | -0.04(-0.40%) |
Mar 21, 2024 | 10.05 | 10.05 | 9.900 | 9.940 | 52,918 | +0.08(+0.81%) |
Mar 20, 2024 | 9.765 | 9.860 | 9.680 | 9.860 | 55,496 | +0.02(+0.20%) |
Mar 19, 2024 | 9.764 | 9.840 | 9.730 | 9.840 | 177,785 | -0.12(-1.20%) |
Mar 18, 2024 | 9.900 | 9.970 | 9.860 | 9.960 | 57,482 | -0.08(-0.82%) |
Mar 15, 2024 | 10.07 | 10.07 | 9.970 | 10.04 | 92,250 | -0.11(-1.06%) |
Mar 14, 2024 | 10.23 | 10.30 | 10.09 | 10.15 | 37,431 | -0.01(-0.10%) |
Mar 13, 2024 | 10.21 | 10.24 | 10.15 | 10.16 | 27,992 | -0.06(-0.59%) |
Mar 12, 2024 | 10.18 | 10.22 | 10.12 | 10.22 | 233,737 | -0.06(-0.58%) |
Mar 11, 2024 | 10.19 | 10.32 | 10.12 | 10.28 | 92,569 | +0.08(+0.78%) |
Mar 08, 2024 | 10.31 | 10.33 | 10.16 | 10.20 | 32,058 | -0.08(-0.79%) |
Mar 07, 2024 | 10.28 | 10.33 | 10.24 | 10.28 | 86,029 | -0.16(-1.52%) |
Mar 06, 2024 | 10.43 | 10.45 | 10.34 | 10.44 | 179,414 | +0.17(+1.66%) |
Mar 05, 2024 | 10.37 | 10.42 | 10.21 | 10.27 | 75,004 | -0.27(-2.56%) |
Mar 04, 2024 | 10.54 | 10.54 | 10.48 | 10.54 | 106,485 | -0.07(-0.66%) |
Mar 01, 2024 | 10.55 | 10.67 | 10.51 | 10.61 | 53,158 | +0.05(+0.50%) |
Feb 29, 2024 | 10.71 | 10.71 | 10.51 | 10.56 | 73,105 | -0.07(-0.68%) |
Feb 28, 2024 | 10.65 | 10.66 | 10.59 | 10.63 | 40,044 | -0.06(-0.58%) |
Feb 27, 2024 | 10.56 | 10.72 | 10.56 | 10.69 | 67,878 | +0.30(+2.91%) |
Feb 26, 2024 | 10.58 | 10.59 | 10.39 | 10.39 | 103,458 | -0.37(-3.44%) |
Feb 23, 2024 | 10.77 | 10.82 | 10.66 | 10.76 | 71,283 | -0.10(-0.92%) |
Feb 22, 2024 | 10.91 | 10.96 | 10.84 | 10.86 | 48,237 | +0.24(+2.26%) |
Feb 21, 2024 | 10.67 | 10.71 | 10.61 | 10.62 | 90,607 | +0.03(+0.28%) |
Feb 20, 2024 | 10.57 | 10.61 | 10.55 | 10.59 | 55,889 | -0.03(-0.31%) |
Feb 16, 2024 | 10.56 | 10.65 | 10.52 | 10.62 | 20,434 | +0.13(+1.23%) |
Feb 15, 2024 | 10.59 | 10.61 | 10.43 | 10.49 | 69,344 | +0.09(+0.84%) |
Feb 14, 2024 | 10.41 | 10.46 | 10.35 | 10.41 | 105,968 | -0.09(-0.90%) |
Feb 13, 2024 | 10.50 | 10.54 | 10.39 | 10.50 | 75,469 | -0.12(-1.13%) |
Feb 12, 2024 | 10.68 | 10.71 | 10.51 | 10.62 | 87,501 | +0.00(+0.00%) |
Feb 09, 2024 | 10.51 | 10.62 | 10.48 | 10.62 | 39,301 | -0.04(-0.38%) |
Feb 08, 2024 | 10.65 | 10.74 | 10.64 | 10.66 | 80,199 | +0.15(+1.43%) |
Feb 07, 2024 | 10.56 | 10.60 | 10.49 | 10.51 | 57,835 | -0.17(-1.59%) |
Feb 06, 2024 | 10.61 | 10.68 | 10.57 | 10.68 | 119,050 | +0.27(+2.59%) |
Feb 05, 2024 | 10.43 | 10.50 | 10.40 | 10.41 | 75,808 | +0.13(+1.26%) |
Feb 02, 2024 | 10.29 | 10.30 | 10.19 | 10.28 | 29,571 | +0.03(+0.29%) |