Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.768 | 9.847 | 9.728 | 9.728 | 18,176 | -0.02(-0.25%) |
Apr 29, 2024 | 9.738 | 9.798 | 9.738 | 9.753 | 7,760 | +0.00(+0.05%) |
Apr 26, 2024 | 9.718 | 9.807 | 9.697 | 9.748 | 22,531 | +0.06(+0.66%) |
Apr 25, 2024 | 9.689 | 9.695 | 9.639 | 9.684 | 18,211 | -0.08(-0.86%) |
Apr 24, 2024 | 9.768 | 9.798 | 9.738 | 9.768 | 8,508 | -0.01(-0.09%) |
Apr 23, 2024 | 9.659 | 9.778 | 9.659 | 9.777 | 16,644 | +0.12(+1.22%) |
Apr 22, 2024 | 9.580 | 9.659 | 9.580 | 9.659 | 47,489 | +0.09(+0.93%) |
Apr 19, 2024 | 9.402 | 9.639 | 9.362 | 9.570 | 26,850 | +0.01(+0.10%) |
Apr 18, 2024 | 9.639 | 9.639 | 9.540 | 9.560 | 39,484 | -0.07(-0.69%) |
Apr 17, 2024 | 9.629 | 9.629 | 9.600 | 9.626 | 23,159 | +0.03(+0.28%) |
Apr 16, 2024 | 9.639 | 9.639 | 9.530 | 9.600 | 22,925 | -0.04(-0.37%) |
Apr 15, 2024 | 9.798 | 9.847 | 9.610 | 9.636 | 44,628 | -0.11(-1.10%) |
Apr 12, 2024 | 9.910 | 9.910 | 9.733 | 9.743 | 14,955 | -0.15(-1.49%) |
Apr 11, 2024 | 9.831 | 10.06 | 9.822 | 9.890 | 28,743 | +0.02(+0.20%) |
Apr 10, 2024 | 10.03 | 10.03 | 9.802 | 9.870 | 28,688 | -0.21(-2.12%) |
Apr 09, 2024 | 10.08 | 10.09 | 10.06 | 10.08 | 7,947 | +0.03(+0.28%) |
Apr 08, 2024 | 10.03 | 10.10 | 10.03 | 10.06 | 19,135 | -0.01(-0.10%) |
Apr 05, 2024 | 9.978 | 10.09 | 9.968 | 10.07 | 16,097 | +0.06(+0.59%) |
Apr 04, 2024 | 10.09 | 10.09 | 10.01 | 10.01 | 12,833 | -0.04(-0.39%) |
Apr 03, 2024 | 10.03 | 10.05 | 9.988 | 10.05 | 19,870 | +0.04(+0.39%) |
Apr 02, 2024 | 10.04 | 10.04 | 9.959 | 10.01 | 17,757 | -0.07(-0.68%) |
Apr 01, 2024 | 10.08 | 10.17 | 10.06 | 10.08 | 19,752 | -0.04(-0.39%) |
Mar 28, 2024 | 10.18 | 10.21 | 10.12 | 10.12 | 28,039 | -0.05(-0.48%) |
Mar 27, 2024 | 10.19 | 10.19 | 10.15 | 10.16 | 30,259 | +0.05(+0.48%) |
Mar 26, 2024 | 10.11 | 10.16 | 10.09 | 10.12 | 20,779 | +0.05(+0.49%) |
Mar 25, 2024 | 10.08 | 10.13 | 10.05 | 10.07 | 16,416 | -0.02(-0.19%) |
Mar 22, 2024 | 10.14 | 10.14 | 10.09 | 10.09 | 19,126 | -0.05(-0.48%) |
Mar 21, 2024 | 10.08 | 10.17 | 10.08 | 10.13 | 16,700 | +0.06(+0.58%) |
Mar 20, 2024 | 10.07 | 10.09 | 10.03 | 10.08 | 10,835 | +0.00(+0.00%) |
Mar 19, 2024 | 10.10 | 10.13 | 10.01 | 10.08 | 17,730 | -0.09(-0.87%) |
Mar 18, 2024 | 10.03 | 10.23 | 10.03 | 10.16 | 19,358 | +0.15(+1.47%) |
Mar 15, 2024 | 9.998 | 10.07 | 9.998 | 10.02 | 9,213 | -0.03(-0.29%) |
Mar 14, 2024 | 10.24 | 10.24 | 9.968 | 10.05 | 34,926 | -0.14(-1.35%) |
Mar 13, 2024 | 10.18 | 10.37 | 10.18 | 10.18 | 19,440 | +0.02(+0.19%) |
Mar 12, 2024 | 10.27 | 10.27 | 10.10 | 10.16 | 21,922 | -0.05(-0.47%) |
Mar 11, 2024 | 10.05 | 10.25 | 10.04 | 10.21 | 38,194 | +0.17(+1.68%) |
Mar 08, 2024 | 9.956 | 10.09 | 9.956 | 10.04 | 22,664 | +0.11(+1.08%) |
Mar 07, 2024 | 9.898 | 10.00 | 9.898 | 9.936 | 12,202 | +0.02(+0.19%) |
Mar 06, 2024 | 9.869 | 9.966 | 9.869 | 9.918 | 15,015 | +0.04(+0.40%) |
Mar 05, 2024 | 9.907 | 9.907 | 9.869 | 9.878 | 12,306 | -0.02(-0.20%) |
Mar 04, 2024 | 9.888 | 9.907 | 9.871 | 9.898 | 19,835 | +0.00(+0.00%) |
Mar 01, 2024 | 9.762 | 9.927 | 9.762 | 9.898 | 34,193 | +0.14(+1.39%) |
Feb 29, 2024 | 9.704 | 9.781 | 9.692 | 9.762 | 26,645 | +0.10(+1.00%) |
Feb 28, 2024 | 9.607 | 9.694 | 9.607 | 9.665 | 23,353 | -0.01(-0.10%) |
Feb 27, 2024 | 9.684 | 9.723 | 9.655 | 9.675 | 24,152 | +0.07(+0.71%) |
Feb 26, 2024 | 9.646 | 9.665 | 9.607 | 9.607 | 18,035 | -0.01(-0.10%) |
Feb 23, 2024 | 9.607 | 9.660 | 9.587 | 9.617 | 32,456 | +0.01(+0.10%) |
Feb 22, 2024 | 9.655 | 9.655 | 9.607 | 9.607 | 22,800 | +0.00(+0.00%) |
Feb 21, 2024 | 9.597 | 9.636 | 9.597 | 9.607 | 19,282 | -0.03(-0.30%) |
Feb 20, 2024 | 9.694 | 9.917 | 9.602 | 9.636 | 34,529 | -0.14(-1.39%) |
Feb 16, 2024 | 9.849 | 9.849 | 9.713 | 9.772 | 18,258 | -0.14(-1.42%) |
Feb 15, 2024 | 9.752 | 9.936 | 9.752 | 9.912 | 21,952 | +0.14(+1.44%) |
Feb 14, 2024 | 9.713 | 9.820 | 9.707 | 9.772 | 18,034 | +0.02(+0.20%) |
Feb 13, 2024 | 9.810 | 9.810 | 9.655 | 9.752 | 27,741 | -0.18(-1.81%) |
Feb 12, 2024 | 9.744 | 9.932 | 9.744 | 9.932 | 24,381 | +0.17(+1.77%) |
Feb 09, 2024 | 9.720 | 9.759 | 9.711 | 9.759 | 26,971 | +0.02(+0.20%) |
Feb 08, 2024 | 9.682 | 9.749 | 9.682 | 9.740 | 12,051 | +0.02(+0.18%) |
Feb 07, 2024 | 9.692 | 9.730 | 9.663 | 9.723 | 13,092 | +0.06(+0.62%) |
Feb 06, 2024 | 9.644 | 9.711 | 9.644 | 9.663 | 6,973 | +0.01(+0.10%) |
Feb 05, 2024 | 9.653 | 9.687 | 9.653 | 9.653 | 22,073 | -0.07(-0.69%) |
Feb 02, 2024 | 9.759 | 9.759 | 9.605 | 9.720 | 46,199 | +0.01(+0.10%) |