Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 9.570 | 9.670 | 9.460 | 9.600 | 30,581 | +0.04(+0.42%) |
Apr 19, 2024 | 9.600 | 9.650 | 9.560 | 9.560 | 16,944 | -0.07(-0.73%) |
Apr 18, 2024 | 9.990 | 9.990 | 9.560 | 9.630 | 51,615 | -0.24(-2.43%) |
Apr 17, 2024 | 10.13 | 10.19 | 9.870 | 9.870 | 5,973 | -0.26(-2.57%) |
Apr 16, 2024 | 9.920 | 10.29 | 9.870 | 10.13 | 50,622 | +0.29(+2.95%) |
Apr 15, 2024 | 10.23 | 10.31 | 9.770 | 9.840 | 27,557 | -0.45(-4.37%) |
Apr 12, 2024 | 10.67 | 10.73 | 10.24 | 10.29 | 16,212 | -0.37(-3.47%) |
Apr 11, 2024 | 10.70 | 10.79 | 10.65 | 10.66 | 22,516 | -0.04(-0.37%) |
Apr 10, 2024 | 10.67 | 10.80 | 10.67 | 10.70 | 33,371 | +0.07(+0.66%) |
Apr 09, 2024 | 10.69 | 10.83 | 10.60 | 10.63 | 45,197 | -0.03(-0.28%) |
Apr 08, 2024 | 10.53 | 10.85 | 10.53 | 10.66 | 61,330 | +0.20(+1.91%) |
Apr 05, 2024 | 10.46 | 10.62 | 10.43 | 10.46 | 33,175 | +0.00(+0.00%) |
Apr 04, 2024 | 10.62 | 10.62 | 10.45 | 10.46 | 29,187 | -0.08(-0.76%) |
Apr 03, 2024 | 10.45 | 10.68 | 10.45 | 10.54 | 67,313 | +0.11(+1.05%) |
Apr 02, 2024 | 10.22 | 10.49 | 10.22 | 10.43 | 27,206 | +0.18(+1.76%) |
Apr 01, 2024 | 10.30 | 10.33 | 10.24 | 10.25 | 19,259 | +0.07(+0.69%) |
Mar 28, 2024 | 10.18 | 0 | -0.08(-0.78%) | |||
Mar 27, 2024 | 10.22 | 10.32 | 10.19 | 10.26 | 33,902 | +0.02(+0.20%) |
Mar 26, 2024 | 10.02 | 10.35 | 10.02 | 10.24 | 38,085 | +0.13(+1.29%) |
Mar 25, 2024 | 9.800 | 10.16 | 9.800 | 10.11 | 31,755 | +0.22(+2.22%) |
Mar 22, 2024 | 10.26 | 10.26 | 9.890 | 9.890 | 22,189 | -0.42(-4.07%) |
Mar 21, 2024 | 10.51 | 10.51 | 10.25 | 10.31 | 28,986 | -0.19(-1.81%) |
Mar 20, 2024 | 10.47 | 10.61 | 10.41 | 10.50 | 39,979 | +0.03(+0.29%) |
Mar 19, 2024 | 10.47 | 10.47 | 10.40 | 10.47 | 56,695 | +0.02(+0.19%) |
Mar 18, 2024 | 10.40 | 10.49 | 10.34 | 10.45 | 60,276 | +0.10(+0.97%) |
Mar 15, 2024 | 10.28 | 10.35 | 10.25 | 10.35 | 139,283 | +0.07(+0.68%) |
Mar 14, 2024 | 10.20 | 10.40 | 10.20 | 10.28 | 53,778 | +0.08(+0.78%) |
Mar 13, 2024 | 10.07 | 10.36 | 10.07 | 10.20 | 70,301 | +0.19(+1.90%) |
Mar 12, 2024 | 9.760 | 10.02 | 9.760 | 10.01 | 124,428 | +0.25(+2.56%) |
Mar 11, 2024 | 9.420 | 9.920 | 9.420 | 9.760 | 72,909 | +0.31(+3.28%) |
Mar 08, 2024 | 9.660 | 9.720 | 9.450 | 9.450 | 23,197 | -0.11(-1.15%) |
Mar 07, 2024 | 9.520 | 9.610 | 9.450 | 9.560 | 28,380 | -0.01(-0.10%) |
Mar 06, 2024 | 9.500 | 9.730 | 9.500 | 9.570 | 12,580 | -0.02(-0.21%) |
Mar 05, 2024 | 9.600 | 9.600 | 9.410 | 9.590 | 47,844 | -0.06(-0.62%) |
Mar 04, 2024 | 9.560 | 9.740 | 9.560 | 9.650 | 17,151 | +0.01(+0.10%) |
Mar 01, 2024 | 9.760 | 9.760 | 9.600 | 9.640 | 9,079 | +0.14(+1.47%) |
Feb 29, 2024 | 9.620 | 9.700 | 9.450 | 9.500 | 19,510 | -0.19(-1.96%) |
Feb 28, 2024 | 9.810 | 9.860 | 9.690 | 9.690 | 49,863 | -0.11(-1.12%) |
Feb 27, 2024 | 9.750 | 9.840 | 9.700 | 9.800 | 46,731 | +0.07(+0.72%) |
Feb 26, 2024 | 9.670 | 9.780 | 9.670 | 9.730 | 28,487 | +0.03(+0.31%) |
Feb 23, 2024 | 9.650 | 9.780 | 9.550 | 9.700 | 51,180 | +0.03(+0.31%) |
Feb 22, 2024 | 9.510 | 9.720 | 9.510 | 9.670 | 16,673 | +0.09(+0.94%) |
Feb 21, 2024 | 9.420 | 9.760 | 9.420 | 9.580 | 42,803 | +0.15(+1.59%) |
Feb 20, 2024 | 9.510 | 9.510 | 9.360 | 9.430 | 27,836 | +0.01(+0.11%) |
Feb 16, 2024 | 9.420 | 0 | +0.04(+0.43%) | |||
Feb 15, 2024 | 9.280 | 9.470 | 9.240 | 9.380 | 41,930 | +0.10(+1.08%) |
Feb 14, 2024 | 9.260 | 9.460 | 9.260 | 9.280 | 11,965 | +0.03(+0.32%) |
Feb 13, 2024 | 9.330 | 9.420 | 9.240 | 9.250 | 30,379 | -0.26(-2.73%) |
Feb 12, 2024 | 9.310 | 9.580 | 9.280 | 9.510 | 54,241 | +0.17(+1.82%) |
Feb 09, 2024 | 9.480 | 9.480 | 9.300 | 9.340 | 23,948 | -0.08(-0.85%) |
Feb 08, 2024 | 9.460 | 9.570 | 9.420 | 9.420 | 52,930 | +0.13(+1.40%) |
Feb 07, 2024 | 9.170 | 9.350 | 9.110 | 9.290 | 17,223 | +0.12(+1.31%) |
Feb 06, 2024 | 9.590 | 9.610 | 9.150 | 9.170 | 114,344 | -0.39(-4.08%) |
Feb 05, 2024 | 9.310 | 9.580 | 9.200 | 9.560 | 102,510 | +0.17(+1.81%) |
Feb 02, 2024 | 9.430 | 9.610 | 9.390 | 9.390 | 44,239 | -0.13(-1.37%) |