Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 9.650 | 9.650 | 9.610 | 9.620 | 29,500 | +0.04(+0.42%) |
Apr 18, 2024 | 9.580 | 9.600 | 9.570 | 9.580 | 58,360 | -0.01(-0.10%) |
Apr 17, 2024 | 9.590 | 9.630 | 9.580 | 9.590 | 45,200 | +0.03(+0.32%) |
Apr 16, 2024 | 9.530 | 9.580 | 9.490 | 9.559 | 103,999 | -0.00(-0.01%) |
Apr 15, 2024 | 9.560 | 9.620 | 9.530 | 9.560 | 120,963 | -0.01(-0.14%) |
Apr 12, 2024 | 9.573 | 9.613 | 9.563 | 9.573 | 85,547 | +0.01(+0.10%) |
Apr 11, 2024 | 9.603 | 9.603 | 9.514 | 9.563 | 66,274 | +0.01(+0.10%) |
Apr 10, 2024 | 9.653 | 9.662 | 9.534 | 9.553 | 78,869 | -0.14(-1.44%) |
Apr 09, 2024 | 9.673 | 9.726 | 9.563 | 9.693 | 70,852 | +0.00(+0.00%) |
Apr 08, 2024 | 9.723 | 9.753 | 9.643 | 9.693 | 79,684 | +0.00(+0.00%) |
Apr 05, 2024 | 9.743 | 9.743 | 9.693 | 9.693 | 182,147 | -0.09(-0.92%) |
Apr 04, 2024 | 9.803 | 9.832 | 9.753 | 9.783 | 73,870 | +0.01(+0.10%) |
Apr 03, 2024 | 9.773 | 9.803 | 9.763 | 9.773 | 60,190 | -0.07(-0.71%) |
Apr 02, 2024 | 9.832 | 9.847 | 9.763 | 9.842 | 59,806 | -0.01(-0.10%) |
Apr 01, 2024 | 9.892 | 9.912 | 9.822 | 9.852 | 86,337 | -0.07(-0.70%) |
Mar 28, 2024 | 9.912 | 9.922 | 9.832 | 9.922 | 49,231 | +0.05(+0.50%) |
Mar 27, 2024 | 9.902 | 9.902 | 9.832 | 9.872 | 55,870 | +0.02(+0.20%) |
Mar 26, 2024 | 9.862 | 9.872 | 9.832 | 9.852 | 51,054 | +0.03(+0.30%) |
Mar 25, 2024 | 9.793 | 9.832 | 9.783 | 9.822 | 65,030 | -0.04(-0.40%) |
Mar 22, 2024 | 9.892 | 9.912 | 9.852 | 9.862 | 46,809 | +0.02(+0.20%) |
Mar 21, 2024 | 9.872 | 9.907 | 9.842 | 9.842 | 80,793 | -0.02(-0.20%) |
Mar 20, 2024 | 9.842 | 9.882 | 9.803 | 9.862 | 48,483 | +0.01(+0.10%) |
Mar 19, 2024 | 9.852 | 9.872 | 9.832 | 9.852 | 91,514 | +0.03(+0.30%) |
Mar 18, 2024 | 9.763 | 9.852 | 9.763 | 9.822 | 39,571 | +0.03(+0.31%) |
Mar 15, 2024 | 9.723 | 9.803 | 9.723 | 9.793 | 124,539 | +0.04(+0.41%) |
Mar 14, 2024 | 9.812 | 9.814 | 9.743 | 9.753 | 167,131 | -0.06(-0.64%) |
Mar 13, 2024 | 9.826 | 9.846 | 9.806 | 9.816 | 91,510 | +0.01(+0.10%) |
Mar 12, 2024 | 9.826 | 9.836 | 9.786 | 9.806 | 92,203 | +0.00(+0.00%) |
Mar 11, 2024 | 9.796 | 9.846 | 9.796 | 9.806 | 99,476 | +0.04(+0.41%) |
Mar 08, 2024 | 9.806 | 9.848 | 9.766 | 9.766 | 57,095 | -0.01(-0.10%) |
Mar 07, 2024 | 9.806 | 9.806 | 9.736 | 9.776 | 58,999 | +0.02(+0.20%) |
Mar 06, 2024 | 9.756 | 9.786 | 9.736 | 9.756 | 34,616 | +0.02(+0.20%) |
Mar 05, 2024 | 9.677 | 9.736 | 9.677 | 9.736 | 53,083 | +0.03(+0.31%) |
Mar 04, 2024 | 9.687 | 9.722 | 9.647 | 9.707 | 90,630 | +0.02(+0.20%) |
Mar 01, 2024 | 9.647 | 9.687 | 9.627 | 9.687 | 108,014 | +0.04(+0.41%) |
Feb 29, 2024 | 9.647 | 9.697 | 9.637 | 9.647 | 58,652 | +0.00(+0.00%) |
Feb 28, 2024 | 9.627 | 9.662 | 9.617 | 9.647 | 105,772 | +0.01(+0.15%) |
Feb 27, 2024 | 9.637 | 9.672 | 9.617 | 9.632 | 52,252 | -0.03(-0.36%) |
Feb 26, 2024 | 9.717 | 9.732 | 9.657 | 9.667 | 54,091 | -0.07(-0.71%) |
Feb 23, 2024 | 9.687 | 9.766 | 9.687 | 9.736 | 52,671 | +0.03(+0.31%) |
Feb 22, 2024 | 9.746 | 9.756 | 9.697 | 9.707 | 50,829 | +0.02(+0.20%) |
Feb 21, 2024 | 9.727 | 9.756 | 9.677 | 9.687 | 50,762 | -0.02(-0.20%) |
Feb 20, 2024 | 9.677 | 9.712 | 9.672 | 9.707 | 27,291 | +0.05(+0.51%) |
Feb 16, 2024 | 9.687 | 9.697 | 9.657 | 9.657 | 33,449 | -0.05(-0.51%) |
Feb 15, 2024 | 9.697 | 9.722 | 9.687 | 9.707 | 56,005 | +0.06(+0.58%) |
Feb 14, 2024 | 9.621 | 9.660 | 9.591 | 9.651 | 118,096 | +0.06(+0.62%) |
Feb 13, 2024 | 9.641 | 9.641 | 9.562 | 9.591 | 118,302 | -0.14(-1.42%) |
Feb 12, 2024 | 9.680 | 9.730 | 9.679 | 9.730 | 81,048 | +0.09(+0.92%) |
Feb 09, 2024 | 9.641 | 9.700 | 9.631 | 9.641 | 104,224 | +0.00(+0.00%) |
Feb 08, 2024 | 9.631 | 9.641 | 9.588 | 9.641 | 85,280 | +0.00(+0.00%) |
Feb 07, 2024 | 9.631 | 9.675 | 9.622 | 9.641 | 36,714 | +0.01(+0.10%) |
Feb 06, 2024 | 9.552 | 9.641 | 9.552 | 9.631 | 70,841 | +0.05(+0.52%) |
Feb 05, 2024 | 9.581 | 9.602 | 9.547 | 9.581 | 154,704 | -0.06(-0.62%) |
Feb 02, 2024 | 9.660 | 9.665 | 9.621 | 9.641 | 113,204 | -0.10(-1.02%) |