Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.880 | 10.00 | 9.810 | 9.910 | 912 | +0.15(+1.49%) |
Apr 23, 2024 | 9.660 | 9.860 | 9.660 | 9.764 | 12,086 | +0.16(+1.71%) |
Apr 22, 2024 | 9.620 | 9.830 | 9.580 | 9.600 | 10,128 | -0.02(-0.21%) |
Apr 19, 2024 | 9.750 | 9.750 | 9.542 | 9.620 | 12,814 | -0.13(-1.33%) |
Apr 18, 2024 | 10.04 | 10.11 | 9.750 | 9.750 | 12,308 | -0.26(-2.60%) |
Apr 17, 2024 | 9.705 | 10.01 | 9.705 | 10.01 | 2,773 | +0.40(+4.16%) |
Apr 16, 2024 | 9.620 | 9.810 | 9.608 | 9.610 | 18,841 | -0.01(-0.10%) |
Apr 15, 2024 | 9.970 | 9.980 | 9.500 | 9.620 | 28,961 | -0.41(-4.09%) |
Apr 12, 2024 | 10.20 | 10.22 | 9.910 | 10.03 | 49,358 | -0.22(-2.15%) |
Apr 11, 2024 | 10.32 | 10.35 | 10.16 | 10.25 | 63,836 | -0.02(-0.19%) |
Apr 10, 2024 | 10.57 | 10.64 | 10.20 | 10.27 | 40,960 | -0.41(-3.84%) |
Apr 09, 2024 | 10.81 | 10.81 | 10.66 | 10.68 | 13,558 | -0.05(-0.47%) |
Apr 08, 2024 | 10.64 | 10.90 | 10.64 | 10.73 | 10,979 | +0.15(+1.42%) |
Apr 05, 2024 | 10.29 | 10.63 | 10.01 | 10.58 | 213,810 | +0.28(+2.72%) |
Apr 04, 2024 | 10.39 | 10.99 | 10.30 | 10.30 | 23,666 | -0.08(-0.82%) |
Apr 03, 2024 | 10.31 | 10.49 | 10.31 | 10.38 | 8,364 | +0.04(+0.39%) |
Apr 02, 2024 | 10.32 | 10.50 | 10.25 | 10.35 | 14,388 | -0.01(-0.10%) |
Apr 01, 2024 | 10.55 | 10.61 | 10.32 | 10.36 | 31,995 | -0.22(-2.07%) |
Mar 28, 2024 | 10.61 | 10.71 | 10.53 | 10.57 | 9,174 | -0.13(-1.21%) |
Mar 27, 2024 | 10.49 | 10.76 | 10.49 | 10.70 | 8,814 | +0.04(+0.37%) |
Mar 26, 2024 | 10.62 | 10.74 | 10.60 | 10.66 | 11,084 | -0.03(-0.28%) |
Mar 25, 2024 | 10.88 | 10.88 | 10.69 | 10.69 | 25,630 | -0.07(-0.64%) |
Mar 22, 2024 | 10.97 | 10.97 | 10.76 | 10.76 | 2,585 | -0.19(-1.74%) |
Mar 21, 2024 | 10.86 | 11.00 | 10.86 | 10.95 | 63,587 | +0.05(+0.46%) |
Mar 20, 2024 | 10.92 | 11.05 | 10.55 | 10.90 | 11,371 | -0.13(-1.17%) |
Mar 19, 2024 | 10.94 | 11.12 | 10.93 | 11.03 | 32,483 | +0.19(+1.75%) |
Mar 18, 2024 | 10.09 | 10.97 | 9.976 | 10.84 | 31,334 | +0.71(+6.99%) |
Mar 15, 2024 | 9.946 | 10.22 | 9.946 | 10.14 | 16,158 | +0.17(+1.70%) |
Mar 14, 2024 | 10.17 | 10.17 | 9.956 | 9.966 | 5,417 | -0.17(-1.67%) |
Mar 13, 2024 | 10.22 | 10.22 | 10.09 | 10.14 | 8,946 | -0.08(-0.78%) |
Mar 12, 2024 | 9.906 | 10.22 | 9.856 | 10.22 | 32,729 | +0.16(+1.59%) |
Mar 11, 2024 | 10.33 | 10.42 | 10.03 | 10.06 | 32,648 | -0.50(-4.73%) |
Mar 08, 2024 | 10.78 | 11.00 | 10.50 | 10.55 | 72,622 | -0.22(-2.04%) |
Mar 07, 2024 | 11.18 | 11.39 | 10.69 | 10.77 | 75,544 | -0.55(-4.85%) |
Mar 06, 2024 | 11.97 | 12.02 | 11.26 | 11.32 | 72,065 | -0.55(-4.62%) |
Mar 05, 2024 | 11.72 | 12.00 | 11.65 | 11.87 | 180,519 | +0.19(+1.62%) |
Mar 04, 2024 | 12.01 | 12.01 | 11.22 | 11.68 | 57,400 | -0.04(-0.34%) |
Mar 01, 2024 | 11.84 | 12.16 | 11.70 | 11.72 | 46,750 | -0.10(-0.84%) |
Feb 29, 2024 | 11.85 | 12.06 | 11.80 | 11.82 | 59,379 | +0.04(+0.34%) |
Feb 28, 2024 | 11.54 | 11.80 | 11.54 | 11.78 | 64,002 | +0.30(+2.61%) |
Feb 27, 2024 | 11.20 | 11.72 | 11.20 | 11.48 | 90,184 | +0.21(+1.86%) |
Feb 26, 2024 | 11.35 | 11.36 | 11.21 | 11.27 | 19,987 | -0.09(-0.79%) |
Feb 23, 2024 | 11.32 | 11.40 | 11.17 | 11.36 | 11,050 | +0.15(+1.33%) |
Feb 22, 2024 | 11.26 | 11.39 | 11.21 | 11.21 | 7,821 | -0.01(-0.09%) |
Feb 21, 2024 | 11.22 | 11.29 | 11.21 | 11.22 | 11,835 | +0.05(+0.45%) |
Feb 20, 2024 | 11.21 | 11.26 | 11.14 | 11.17 | 12,948 | -0.04(-0.36%) |
Feb 16, 2024 | 11.02 | 11.25 | 11.02 | 11.21 | 38,540 | +0.29(+2.65%) |
Feb 15, 2024 | 10.79 | 11.21 | 10.79 | 10.92 | 5,938 | -0.07(-0.63%) |
Feb 14, 2024 | 11.11 | 11.21 | 10.99 | 10.99 | 7,122 | -0.29(-2.56%) |
Feb 13, 2024 | 11.35 | 11.36 | 11.03 | 11.28 | 11,046 | +0.01(+0.09%) |
Feb 12, 2024 | 11.30 | 11.35 | 11.27 | 11.27 | 11,945 | +0.00(+0.00%) |
Feb 09, 2024 | 11.22 | 11.27 | 11.15 | 11.27 | 8,331 | +0.06(+0.53%) |
Feb 08, 2024 | 11.22 | 11.22 | 11.01 | 11.21 | 27,139 | -0.01(-0.09%) |
Feb 07, 2024 | 11.09 | 11.22 | 10.99 | 11.22 | 27,745 | +0.10(+0.90%) |
Feb 06, 2024 | 11.15 | 11.15 | 11.03 | 11.12 | 16,595 | +0.02(+0.18%) |
Feb 05, 2024 | 11.14 | 11.14 | 11.00 | 11.10 | 16,478 | +0.01(+0.09%) |
Feb 02, 2024 | 11.15 | 11.16 | 11.09 | 11.09 | 2,285 | -0.06(-0.54%) |