Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.881 | 9.935 | 9.851 | 9.871 | 50,953 | -0.03(-0.30%) |
Apr 29, 2024 | 9.930 | 9.950 | 9.891 | 9.900 | 52,164 | +0.00(+0.05%) |
Apr 26, 2024 | 9.920 | 9.930 | 9.881 | 9.896 | 66,563 | +0.00(+0.05%) |
Apr 25, 2024 | 9.900 | 9.900 | 9.871 | 9.891 | 40,949 | -0.05(-0.50%) |
Apr 24, 2024 | 9.940 | 10.00 | 9.920 | 9.940 | 69,503 | -0.03(-0.30%) |
Apr 23, 2024 | 9.930 | 9.980 | 9.901 | 9.970 | 102,299 | +0.09(+0.91%) |
Apr 22, 2024 | 9.900 | 9.930 | 9.871 | 9.881 | 99,169 | -0.03(-0.30%) |
Apr 19, 2024 | 9.900 | 9.950 | 9.891 | 9.910 | 58,422 | +0.01(+0.10%) |
Apr 18, 2024 | 9.940 | 9.950 | 9.881 | 9.900 | 71,858 | -0.04(-0.40%) |
Apr 17, 2024 | 9.900 | 9.960 | 9.896 | 9.940 | 84,770 | +0.05(+0.55%) |
Apr 16, 2024 | 9.831 | 9.910 | 9.816 | 9.886 | 79,604 | -0.00(-0.05%) |
Apr 15, 2024 | 9.940 | 9.940 | 9.881 | 9.891 | 62,445 | -0.08(-0.80%) |
Apr 12, 2024 | 9.980 | 10.02 | 9.960 | 9.970 | 59,922 | +0.00(+0.00%) |
Apr 11, 2024 | 9.960 | 9.990 | 9.931 | 9.970 | 57,342 | +0.01(+0.10%) |
Apr 10, 2024 | 10.07 | 10.07 | 9.945 | 9.960 | 52,213 | -0.15(-1.47%) |
Apr 09, 2024 | 10.12 | 10.13 | 10.09 | 10.11 | 57,112 | +0.02(+0.20%) |
Apr 08, 2024 | 10.09 | 10.14 | 10.05 | 10.09 | 99,083 | +0.04(+0.39%) |
Apr 05, 2024 | 10.08 | 10.08 | 10.03 | 10.05 | 31,403 | -0.04(-0.39%) |
Apr 04, 2024 | 10.11 | 10.17 | 10.07 | 10.09 | 93,384 | +0.01(+0.10%) |
Apr 03, 2024 | 10.08 | 10.15 | 10.07 | 10.08 | 118,043 | -0.05(-0.49%) |
Apr 02, 2024 | 10.10 | 10.15 | 10.04 | 10.13 | 110,989 | -0.02(-0.20%) |
Apr 01, 2024 | 10.20 | 10.23 | 10.11 | 10.15 | 96,687 | -0.08(-0.77%) |
Mar 28, 2024 | 10.17 | 10.24 | 10.19 | 10.23 | 127,688 | +0.02(+0.19%) |
Mar 27, 2024 | 10.15 | 10.21 | 10.15 | 10.21 | 119,195 | +0.06(+0.59%) |
Mar 26, 2024 | 10.11 | 10.18 | 10.11 | 10.15 | 73,449 | +0.00(+0.00%) |
Mar 25, 2024 | 10.19 | 10.23 | 10.13 | 10.15 | 129,467 | -0.06(-0.58%) |
Mar 22, 2024 | 10.25 | 10.27 | 10.18 | 10.21 | 127,418 | -0.01(-0.10%) |
Mar 21, 2024 | 10.27 | 10.27 | 10.22 | 10.22 | 46,997 | -0.03(-0.29%) |
Mar 20, 2024 | 10.27 | 10.27 | 10.21 | 10.25 | 87,074 | -0.01(-0.14%) |
Mar 19, 2024 | 10.32 | 10.33 | 10.26 | 10.26 | 40,681 | -0.05(-0.53%) |
Mar 18, 2024 | 10.29 | 10.33 | 10.25 | 10.32 | 109,386 | +0.08(+0.77%) |
Mar 15, 2024 | 10.21 | 10.25 | 10.17 | 10.24 | 42,991 | +0.03(+0.29%) |
Mar 14, 2024 | 10.26 | 10.28 | 10.17 | 10.21 | 111,569 | -0.05(-0.48%) |
Mar 13, 2024 | 10.31 | 10.33 | 10.22 | 10.26 | 115,636 | -0.02(-0.19%) |
Mar 12, 2024 | 10.31 | 10.31 | 10.26 | 10.28 | 117,416 | -0.02(-0.19%) |
Mar 11, 2024 | 10.32 | 10.32 | 10.29 | 10.30 | 76,380 | +0.01(+0.10%) |
Mar 08, 2024 | 10.31 | 10.31 | 10.25 | 10.29 | 101,515 | +0.02(+0.19%) |
Mar 07, 2024 | 10.25 | 10.28 | 10.23 | 10.27 | 80,382 | +0.03(+0.34%) |
Mar 06, 2024 | 10.25 | 10.25 | 10.21 | 10.23 | 46,718 | +0.04(+0.43%) |
Mar 05, 2024 | 10.20 | 10.23 | 10.19 | 10.19 | 72,124 | -0.01(-0.10%) |
Mar 04, 2024 | 10.20 | 10.25 | 10.19 | 10.20 | 51,044 | -0.00(-0.05%) |
Mar 01, 2024 | 10.19 | 10.24 | 10.13 | 10.20 | 88,081 | +0.07(+0.73%) |
Feb 29, 2024 | 10.16 | 10.19 | 10.11 | 10.13 | 100,099 | -0.02(-0.19%) |
Feb 28, 2024 | 10.09 | 10.15 | 10.09 | 10.15 | 64,649 | +0.07(+0.68%) |
Feb 27, 2024 | 10.12 | 10.16 | 10.04 | 10.08 | 121,818 | -0.04(-0.39%) |
Feb 26, 2024 | 10.24 | 10.24 | 10.10 | 10.12 | 124,491 | -0.09(-0.87%) |
Feb 23, 2024 | 10.23 | 10.28 | 10.19 | 10.21 | 67,879 | -0.01(-0.10%) |
Feb 22, 2024 | 10.24 | 10.24 | 10.19 | 10.22 | 73,134 | +0.02(+0.19%) |
Feb 21, 2024 | 10.22 | 10.23 | 10.17 | 10.20 | 75,003 | +0.02(+0.19%) |
Feb 20, 2024 | 10.16 | 10.18 | 10.13 | 10.18 | 63,484 | +0.03(+0.29%) |
Feb 16, 2024 | 10.15 | 10.15 | 10.09 | 10.15 | 66,444 | -0.03(-0.29%) |
Feb 15, 2024 | 10.19 | 10.22 | 10.11 | 10.18 | 132,161 | +0.11(+1.08%) |
Feb 14, 2024 | 10.02 | 10.09 | 10.02 | 10.07 | 74,752 | +0.05(+0.52%) |
Feb 13, 2024 | 10.00 | 10.03 | 9.972 | 10.02 | 126,796 | -0.06(-0.61%) |
Feb 12, 2024 | 10.05 | 10.08 | 10.02 | 10.08 | 94,986 | +0.06(+0.59%) |
Feb 09, 2024 | 10.03 | 10.06 | 9.977 | 10.02 | 141,730 | +0.04(+0.39%) |
Feb 08, 2024 | 10.05 | 10.08 | 9.972 | 9.982 | 164,478 | -0.07(-0.68%) |
Feb 07, 2024 | 10.04 | 10.09 | 10.03 | 10.05 | 56,671 | +0.00(+0.00%) |
Feb 06, 2024 | 9.913 | 10.05 | 9.913 | 10.05 | 82,202 | +0.14(+1.38%) |
Feb 05, 2024 | 9.942 | 9.977 | 9.893 | 9.913 | 154,625 | -0.06(-0.59%) |
Feb 02, 2024 | 10.05 | 10.05 | 9.972 | 9.972 | 136,054 | -0.13(-1.26%) |