Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.17 | 10.39 | 10.11 | 10.13 | 202,859 | -0.10(-0.98%) |
Apr 29, 2024 | 10.08 | 10.32 | 10.08 | 10.23 | 139,213 | +0.18(+1.79%) |
Apr 26, 2024 | 10.31 | 10.45 | 10.04 | 10.05 | 118,310 | -0.20(-1.95%) |
Apr 25, 2024 | 10.03 | 10.35 | 10.03 | 10.25 | 168,502 | +0.02(+0.20%) |
Apr 24, 2024 | 9.970 | 10.25 | 9.970 | 10.23 | 137,300 | +0.26(+2.61%) |
Apr 23, 2024 | 9.590 | 10.07 | 9.590 | 9.970 | 131,603 | +0.32(+3.32%) |
Apr 22, 2024 | 9.500 | 9.770 | 9.500 | 9.650 | 125,870 | +0.11(+1.15%) |
Apr 19, 2024 | 9.540 | 9.720 | 9.500 | 9.540 | 158,112 | -0.03(-0.31%) |
Apr 18, 2024 | 9.560 | 9.750 | 9.270 | 9.570 | 151,648 | +0.12(+1.27%) |
Apr 17, 2024 | 9.340 | 9.690 | 9.260 | 9.450 | 207,473 | +0.22(+2.38%) |
Apr 16, 2024 | 9.210 | 9.330 | 9.049 | 9.230 | 107,229 | -0.02(-0.22%) |
Apr 15, 2024 | 9.410 | 9.500 | 9.170 | 9.250 | 129,875 | -0.19(-2.01%) |
Apr 12, 2024 | 9.830 | 9.920 | 9.390 | 9.440 | 139,244 | -0.39(-3.97%) |
Apr 11, 2024 | 9.690 | 9.880 | 9.420 | 9.830 | 142,898 | +0.24(+2.50%) |
Apr 10, 2024 | 9.710 | 9.810 | 9.555 | 9.590 | 190,856 | -0.44(-4.39%) |
Apr 09, 2024 | 9.800 | 10.10 | 9.730 | 10.03 | 115,338 | +0.26(+2.66%) |
Apr 08, 2024 | 10.06 | 10.07 | 9.770 | 9.770 | 114,880 | -0.29(-2.88%) |
Apr 05, 2024 | 9.940 | 10.09 | 9.820 | 10.06 | 94,386 | +0.13(+1.31%) |
Apr 04, 2024 | 10.15 | 10.23 | 9.850 | 9.930 | 129,151 | -0.21(-2.07%) |
Apr 03, 2024 | 10.11 | 10.20 | 10.05 | 10.14 | 161,419 | +0.05(+0.50%) |
Apr 02, 2024 | 9.990 | 10.12 | 9.830 | 10.09 | 205,816 | +0.06(+0.60%) |
Apr 01, 2024 | 10.04 | 10.04 | 9.730 | 10.03 | 132,985 | +0.08(+0.80%) |
Mar 28, 2024 | 10.18 | 10.29 | 9.910 | 9.950 | 137,892 | -0.17(-1.68%) |
Mar 27, 2024 | 10.07 | 10.22 | 9.990 | 10.12 | 135,156 | +0.08(+0.80%) |
Mar 26, 2024 | 9.880 | 10.17 | 9.790 | 10.04 | 177,758 | +0.27(+2.82%) |
Mar 25, 2024 | 9.745 | 9.963 | 9.636 | 9.765 | 159,425 | +0.05(+0.51%) |
Mar 22, 2024 | 9.805 | 9.884 | 9.686 | 9.715 | 127,273 | -0.09(-0.91%) |
Mar 21, 2024 | 9.616 | 9.864 | 9.586 | 9.805 | 218,294 | +0.21(+2.17%) |
Mar 20, 2024 | 9.110 | 9.696 | 9.110 | 9.596 | 248,192 | +0.49(+5.34%) |
Mar 19, 2024 | 9.001 | 9.199 | 9.001 | 9.110 | 244,827 | +0.05(+0.55%) |
Mar 18, 2024 | 9.189 | 9.289 | 8.991 | 9.060 | 235,717 | -0.12(-1.30%) |
Mar 15, 2024 | 9.150 | 9.795 | 9.080 | 9.180 | 434,544 | +0.06(+0.65%) |
Mar 14, 2024 | 9.487 | 9.492 | 9.070 | 9.120 | 159,625 | -0.43(-4.47%) |
Mar 13, 2024 | 9.606 | 9.785 | 9.507 | 9.547 | 163,796 | -0.09(-0.93%) |
Mar 12, 2024 | 10.10 | 10.16 | 9.596 | 9.636 | 155,375 | -0.47(-4.62%) |
Mar 11, 2024 | 9.934 | 10.17 | 9.869 | 10.10 | 169,544 | +0.17(+1.70%) |
Mar 08, 2024 | 9.924 | 10.01 | 9.755 | 9.934 | 174,813 | +0.08(+0.81%) |
Mar 07, 2024 | 10.04 | 10.13 | 9.825 | 9.854 | 120,168 | -0.05(-0.50%) |
Mar 06, 2024 | 10.09 | 10.12 | 9.864 | 9.904 | 235,825 | -0.05(-0.50%) |
Mar 05, 2024 | 10.13 | 10.34 | 9.894 | 9.954 | 334,656 | -0.14(-1.38%) |
Mar 04, 2024 | 9.467 | 10.20 | 9.467 | 10.09 | 480,816 | +0.67(+7.17%) |
Mar 01, 2024 | 9.110 | 9.428 | 9.070 | 9.418 | 293,855 | +0.31(+3.38%) |
Feb 29, 2024 | 9.080 | 9.299 | 8.941 | 9.110 | 325,553 | +0.08(+0.88%) |
Feb 28, 2024 | 8.673 | 9.050 | 8.525 | 9.031 | 277,253 | +0.38(+4.36%) |
Feb 27, 2024 | 8.485 | 8.698 | 8.430 | 8.654 | 229,548 | +0.21(+2.47%) |
Feb 26, 2024 | 8.435 | 8.713 | 8.356 | 8.445 | 342,010 | +0.00(+0.00%) |
Feb 23, 2024 | 8.356 | 8.525 | 8.267 | 8.445 | 254,467 | +0.04(+0.47%) |
Feb 22, 2024 | 8.147 | 8.405 | 8.058 | 8.405 | 280,684 | +0.29(+3.55%) |
Feb 21, 2024 | 8.147 | 8.336 | 8.058 | 8.118 | 384,975 | -0.09(-1.09%) |
Feb 20, 2024 | 8.187 | 8.529 | 8.078 | 8.207 | 426,017 | -0.11(-1.31%) |
Feb 16, 2024 | 7.344 | 8.336 | 6.957 | 8.316 | 985,547 | +0.58(+7.44%) |
Feb 15, 2024 | 7.612 | 7.840 | 7.612 | 7.741 | 505,704 | +0.12(+1.56%) |
Feb 14, 2024 | 7.572 | 7.641 | 7.413 | 7.621 | 350,984 | +0.08(+1.05%) |
Feb 13, 2024 | 7.681 | 7.691 | 7.373 | 7.542 | 424,969 | -0.43(-5.36%) |
Feb 12, 2024 | 7.870 | 8.118 | 7.840 | 7.969 | 233,614 | +0.10(+1.26%) |
Feb 09, 2024 | 7.939 | 7.979 | 7.805 | 7.870 | 367,239 | -0.07(-0.87%) |
Feb 08, 2024 | 7.711 | 8.118 | 7.572 | 7.939 | 514,537 | +0.24(+3.09%) |
Feb 07, 2024 | 7.612 | 7.860 | 7.413 | 7.701 | 615,590 | +0.11(+1.44%) |
Feb 06, 2024 | 7.522 | 7.840 | 7.443 | 7.592 | 366,787 | +0.03(+0.39%) |
Feb 05, 2024 | 7.870 | 7.929 | 7.512 | 7.562 | 334,962 | -0.41(-5.11%) |
Feb 02, 2024 | 8.157 | 8.202 | 7.750 | 7.969 | 463,871 | -0.24(-2.90%) |