Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.598 | 9.638 | 9.598 | 9.638 | 14,091 | -0.01(-0.10%) |
Apr 29, 2024 | 9.628 | 9.658 | 9.622 | 9.648 | 6,984 | +0.03(+0.31%) |
Apr 26, 2024 | 9.598 | 9.637 | 9.598 | 9.618 | 16,034 | +0.02(+0.21%) |
Apr 25, 2024 | 9.608 | 9.623 | 9.588 | 9.598 | 22,737 | -0.04(-0.41%) |
Apr 24, 2024 | 9.618 | 9.661 | 9.618 | 9.638 | 20,081 | -0.05(-0.51%) |
Apr 23, 2024 | 9.608 | 9.708 | 9.608 | 9.688 | 31,303 | +0.06(+0.62%) |
Apr 22, 2024 | 9.638 | 9.646 | 9.618 | 9.628 | 7,341 | -0.02(-0.21%) |
Apr 19, 2024 | 9.648 | 9.668 | 9.598 | 9.648 | 25,376 | +0.02(+0.21%) |
Apr 18, 2024 | 9.648 | 9.678 | 9.609 | 9.628 | 5,752 | -0.04(-0.40%) |
Apr 17, 2024 | 9.608 | 9.667 | 9.608 | 9.667 | 20,658 | +0.06(+0.61%) |
Apr 16, 2024 | 9.608 | 9.638 | 9.569 | 9.608 | 31,521 | -0.02(-0.21%) |
Apr 15, 2024 | 9.698 | 9.738 | 9.618 | 9.628 | 10,805 | -0.12(-1.23%) |
Apr 12, 2024 | 9.698 | 9.758 | 9.698 | 9.748 | 13,355 | +0.06(+0.65%) |
Apr 11, 2024 | 9.803 | 9.803 | 9.675 | 9.685 | 30,407 | -0.05(-0.51%) |
Apr 10, 2024 | 9.714 | 9.833 | 9.714 | 9.734 | 23,779 | -0.11(-1.11%) |
Apr 09, 2024 | 9.794 | 9.843 | 9.794 | 9.843 | 8,045 | +0.03(+0.28%) |
Apr 08, 2024 | 9.794 | 9.863 | 9.784 | 9.816 | 27,987 | +0.04(+0.43%) |
Apr 05, 2024 | 9.803 | 9.803 | 9.754 | 9.774 | 32,388 | -0.04(-0.40%) |
Apr 04, 2024 | 9.803 | 9.893 | 9.794 | 9.813 | 47,640 | +0.03(+0.30%) |
Apr 03, 2024 | 9.794 | 9.843 | 9.759 | 9.784 | 38,793 | -0.02(-0.20%) |
Apr 02, 2024 | 9.863 | 9.863 | 9.754 | 9.803 | 65,618 | -0.06(-0.60%) |
Apr 01, 2024 | 9.883 | 9.951 | 9.813 | 9.863 | 42,917 | -0.04(-0.40%) |
Mar 28, 2024 | 9.913 | 9.952 | 9.883 | 9.903 | 24,267 | +0.00(+0.00%) |
Mar 27, 2024 | 9.903 | 9.922 | 9.903 | 9.903 | 98,254 | +0.00(+0.00%) |
Mar 26, 2024 | 9.903 | 9.943 | 9.903 | 9.903 | 17,262 | +0.00(+0.00%) |
Mar 25, 2024 | 9.962 | 9.972 | 9.903 | 9.903 | 20,357 | -0.09(-0.89%) |
Mar 22, 2024 | 10.01 | 10.03 | 9.982 | 9.992 | 30,509 | -0.02(-0.20%) |
Mar 21, 2024 | 10.06 | 10.06 | 9.982 | 10.01 | 32,305 | +0.00(+0.00%) |
Mar 20, 2024 | 10.01 | 10.03 | 10.00 | 10.01 | 34,798 | -0.02(-0.20%) |
Mar 19, 2024 | 10.00 | 10.04 | 10.00 | 10.03 | 15,504 | +0.01(+0.10%) |
Mar 18, 2024 | 9.972 | 10.02 | 9.972 | 10.02 | 23,283 | +0.01(+0.11%) |
Mar 15, 2024 | 9.962 | 10.01 | 9.962 | 10.01 | 9,634 | +0.05(+0.49%) |
Mar 14, 2024 | 10.02 | 10.04 | 9.962 | 9.962 | 24,675 | -0.07(-0.66%) |
Mar 13, 2024 | 10.01 | 10.04 | 10.01 | 10.03 | 14,996 | -0.01(-0.10%) |
Mar 12, 2024 | 10.07 | 10.07 | 10.01 | 10.04 | 37,605 | -0.02(-0.20%) |
Mar 11, 2024 | 10.06 | 10.10 | 10.04 | 10.06 | 18,563 | +0.01(+0.10%) |
Mar 08, 2024 | 10.10 | 10.16 | 9.969 | 10.05 | 60,996 | -0.07(-0.68%) |
Mar 07, 2024 | 10.13 | 10.13 | 10.10 | 10.12 | 11,483 | +0.04(+0.39%) |
Mar 06, 2024 | 10.04 | 10.11 | 10.04 | 10.08 | 25,935 | +0.00(+0.00%) |
Mar 05, 2024 | 10.13 | 10.13 | 9.998 | 10.08 | 91,705 | -0.01(-0.10%) |
Mar 04, 2024 | 10.06 | 10.12 | 10.06 | 10.09 | 11,745 | -0.01(-0.10%) |
Mar 01, 2024 | 10.08 | 10.12 | 10.04 | 10.10 | 26,849 | +0.04(+0.39%) |
Feb 29, 2024 | 10.05 | 10.12 | 10.04 | 10.06 | 43,648 | +0.01(+0.10%) |
Feb 28, 2024 | 10.08 | 10.08 | 10.03 | 10.05 | 27,403 | -0.01(-0.10%) |
Feb 27, 2024 | 10.11 | 10.11 | 10.03 | 10.06 | 12,608 | -0.01(-0.10%) |
Feb 26, 2024 | 10.14 | 10.15 | 10.07 | 10.07 | 20,024 | -0.09(-0.87%) |
Feb 23, 2024 | 10.19 | 10.21 | 10.15 | 10.16 | 28,158 | +0.03(+0.29%) |
Feb 22, 2024 | 10.14 | 10.16 | 10.13 | 10.13 | 7,370 | +0.00(+0.02%) |
Feb 21, 2024 | 10.18 | 10.18 | 10.12 | 10.12 | 16,557 | -0.02(-0.22%) |
Feb 20, 2024 | 10.15 | 10.17 | 10.12 | 10.15 | 9,392 | -0.02(-0.19%) |
Feb 16, 2024 | 10.15 | 10.24 | 10.13 | 10.17 | 15,208 | -0.03(-0.29%) |
Feb 15, 2024 | 10.13 | 10.22 | 10.13 | 10.20 | 13,127 | +0.07(+0.68%) |
Feb 14, 2024 | 10.12 | 10.17 | 10.12 | 10.13 | 4,258 | +0.04(+0.37%) |
Feb 13, 2024 | 10.07 | 10.11 | 10.05 | 10.09 | 6,843 | -0.08(-0.82%) |
Feb 12, 2024 | 10.15 | 10.20 | 10.14 | 10.17 | 6,309 | +0.01(+0.10%) |
Feb 09, 2024 | 10.17 | 10.19 | 10.13 | 10.16 | 6,955 | -0.01(-0.10%) |
Feb 08, 2024 | 10.18 | 10.21 | 10.13 | 10.17 | 12,047 | +0.00(+0.00%) |
Feb 07, 2024 | 10.17 | 10.22 | 10.17 | 10.17 | 13,380 | -0.05(-0.48%) |
Feb 06, 2024 | 10.12 | 10.24 | 10.12 | 10.22 | 9,925 | +0.05(+0.48%) |
Feb 05, 2024 | 10.17 | 10.19 | 10.13 | 10.17 | 15,173 | -0.02(-0.19%) |
Feb 02, 2024 | 10.20 | 10.26 | 10.17 | 10.19 | 10,739 | -0.05(-0.48%) |