Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.730 | 9.730 | 9.580 | 9.600 | 7,058 | -0.15(-1.51%) |
Apr 23, 2024 | 9.705 | 9.810 | 9.680 | 9.747 | 5,232 | +0.07(+0.69%) |
Apr 22, 2024 | 9.550 | 9.680 | 9.500 | 9.680 | 77,546 | +0.26(+2.76%) |
Apr 19, 2024 | 9.575 | 9.575 | 9.420 | 9.420 | 2,938 | -0.11(-1.15%) |
Apr 18, 2024 | 9.600 | 9.620 | 9.520 | 9.530 | 7,105 | -0.02(-0.21%) |
Apr 17, 2024 | 9.640 | 9.640 | 9.540 | 9.550 | 7,183 | -0.02(-0.21%) |
Apr 16, 2024 | 9.650 | 9.660 | 9.560 | 9.570 | 9,562 | -0.33(-3.38%) |
Apr 15, 2024 | 9.937 | 9.937 | 9.790 | 9.905 | 2,506 | -0.02(-0.19%) |
Apr 12, 2024 | 9.970 | 9.970 | 9.885 | 9.924 | 120,328 | -0.04(-0.36%) |
Apr 11, 2024 | 9.860 | 9.980 | 9.860 | 9.960 | 11,161 | -0.17(-1.68%) |
Apr 10, 2024 | 10.15 | 10.18 | 10.10 | 10.13 | 103,261 | +0.10(+1.00%) |
Apr 09, 2024 | 10.12 | 10.12 | 10.03 | 10.03 | 853 | -0.19(-1.87%) |
Apr 08, 2024 | 10.16 | 10.22 | 10.16 | 10.22 | 1,032 | +0.19(+1.91%) |
Apr 05, 2024 | 9.988 | 10.07 | 9.988 | 10.03 | 3,948 | -0.15(-1.45%) |
Apr 04, 2024 | 10.19 | 10.19 | 10.18 | 10.18 | 940 | -0.17(-1.67%) |
Apr 03, 2024 | 10.17 | 10.35 | 10.17 | 10.35 | 13,411 | -0.08(-0.77%) |
Apr 02, 2024 | 10.35 | 10.43 | 10.31 | 10.43 | 14,415 | +0.34(+3.37%) |
Apr 01, 2024 | 10.53 | 10.53 | 10.09 | 10.09 | 5,417 | -0.33(-3.13%) |
Mar 28, 2024 | 10.54 | 10.54 | 10.41 | 10.42 | 1,559 | +0.12(+1.12%) |
Mar 27, 2024 | 10.32 | 10.37 | 10.30 | 10.30 | 1,767 | +0.00(+0.00%) |
Mar 26, 2024 | 10.29 | 10.33 | 10.29 | 10.30 | 1,944 | +0.02(+0.19%) |
Mar 25, 2024 | 10.34 | 10.36 | 10.28 | 10.28 | 5,749 | -0.01(-0.10%) |
Mar 22, 2024 | 10.31 | 10.31 | 10.29 | 10.29 | 609 | -0.02(-0.15%) |
Mar 21, 2024 | 10.41 | 10.41 | 10.28 | 10.30 | 1,172 | +0.11(+1.08%) |
Mar 20, 2024 | 10.04 | 10.20 | 10.04 | 10.20 | 2,329 | +0.08(+0.79%) |
Mar 19, 2024 | 10.11 | 10.13 | 10.10 | 10.12 | 4,150 | -0.06(-0.59%) |
Mar 18, 2024 | 10.23 | 10.24 | 10.16 | 10.18 | 4,021 | +0.01(+0.05%) |
Mar 15, 2024 | 10.22 | 10.22 | 10.17 | 10.17 | 2,252 | -0.09(-0.83%) |
Mar 14, 2024 | 10.22 | 10.26 | 10.15 | 10.26 | 3,162 | -0.28(-2.66%) |
Mar 13, 2024 | 10.51 | 10.55 | 10.51 | 10.54 | 8,070 | -0.01(-0.09%) |
Mar 12, 2024 | 10.46 | 10.54 | 10.46 | 10.54 | 3,834 | +0.12(+1.10%) |
Mar 11, 2024 | 10.38 | 10.51 | 10.36 | 10.43 | 2,041 | +0.17(+1.66%) |
Mar 08, 2024 | 10.34 | 10.35 | 10.26 | 10.26 | 1,034 | +0.00(+0.00%) |
Mar 07, 2024 | 10.28 | 10.35 | 10.26 | 10.26 | 9,985 | +0.13(+1.28%) |
Mar 06, 2024 | 10.13 | 10.17 | 10.13 | 10.13 | 10,652 | +0.16(+1.60%) |
Mar 05, 2024 | 9.980 | 10.06 | 9.970 | 9.970 | 4,001 | +0.03(+0.30%) |
Mar 04, 2024 | 10.02 | 10.02 | 9.880 | 9.940 | 58,350 | -0.33(-3.17%) |
Mar 01, 2024 | 10.37 | 10.37 | 10.23 | 10.27 | 1,668 | -0.13(-1.30%) |
Feb 29, 2024 | 10.45 | 10.45 | 10.34 | 10.40 | 1,515 | -0.47(-4.32%) |
Feb 28, 2024 | 10.92 | 10.95 | 10.87 | 10.87 | 5,534 | -0.09(-0.82%) |
Feb 27, 2024 | 10.92 | 10.96 | 10.89 | 10.96 | 5,125 | -0.08(-0.77%) |
Feb 26, 2024 | 11.05 | 11.09 | 11.00 | 11.04 | 1,089 | -0.03(-0.23%) |
Feb 23, 2024 | 11.04 | 11.07 | 11.04 | 11.07 | 1,662 | -0.06(-0.54%) |
Feb 22, 2024 | 11.19 | 11.25 | 11.12 | 11.13 | 2,461 | -0.06(-0.54%) |
Feb 21, 2024 | 11.25 | 11.25 | 11.19 | 11.19 | 11,238 | +0.08(+0.71%) |
Feb 20, 2024 | 11.15 | 11.16 | 11.11 | 11.11 | 18,599 | +0.18(+1.68%) |
Feb 16, 2024 | 10.87 | 10.93 | 10.84 | 10.93 | 3,556 | +0.02(+0.16%) |
Feb 15, 2024 | 10.90 | 10.91 | 10.89 | 10.91 | 1,099 | +0.09(+0.83%) |
Feb 14, 2024 | 10.79 | 10.82 | 10.76 | 10.82 | 2,679 | +0.06(+0.53%) |
Feb 13, 2024 | 10.83 | 10.85 | 10.72 | 10.76 | 7,281 | -0.23(-2.07%) |
Feb 12, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 1,639 | +0.03(+0.27%) |
Feb 09, 2024 | 10.99 | 11.00 | 10.95 | 10.96 | 2,245 | +0.06(+0.53%) |
Feb 08, 2024 | 10.81 | 10.95 | 10.81 | 10.90 | 2,227 | -0.22(-1.96%) |
Feb 07, 2024 | 11.16 | 11.18 | 11.11 | 11.12 | 27,036 | +0.01(+0.09%) |
Feb 06, 2024 | 11.02 | 11.11 | 11.02 | 11.11 | 6,905 | +0.12(+1.09%) |
Feb 05, 2024 | 10.97 | 11.04 | 10.97 | 10.99 | 14,189 | -0.08(-0.77%) |
Feb 02, 2024 | 11.08 | 11.08 | 11.05 | 11.07 | 971 | -0.19(-1.71%) |