Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 9.350 | 9.480 | 9.300 | 9.390 | 566,261 | -0.02(-0.21%) |
Apr 22, 2024 | 9.400 | 9.440 | 9.280 | 9.410 | 535,131 | +0.06(+0.64%) |
Apr 19, 2024 | 9.290 | 9.370 | 9.250 | 9.350 | 554,809 | +0.08(+0.86%) |
Apr 18, 2024 | 9.300 | 9.320 | 9.180 | 9.270 | 853,582 | -0.05(-0.54%) |
Apr 17, 2024 | 9.340 | 9.355 | 9.205 | 9.320 | 576,556 | +0.02(+0.22%) |
Apr 16, 2024 | 9.230 | 9.385 | 9.180 | 9.300 | 858,371 | -0.11(-1.17%) |
Apr 15, 2024 | 9.450 | 9.520 | 9.320 | 9.410 | 845,788 | -0.15(-1.57%) |
Apr 12, 2024 | 9.570 | 9.590 | 9.440 | 9.560 | 788,973 | -0.13(-1.34%) |
Apr 11, 2024 | 9.760 | 9.810 | 9.660 | 9.690 | 793,057 | -0.19(-1.92%) |
Apr 10, 2024 | 10.04 | 10.12 | 9.880 | 9.880 | 595,155 | -0.27(-2.66%) |
Apr 09, 2024 | 10.12 | 10.19 | 10.07 | 10.15 | 1,197,919 | -0.04(-0.39%) |
Apr 08, 2024 | 10.12 | 10.27 | 10.09 | 10.19 | 534,656 | +0.00(+0.00%) |
Apr 05, 2024 | 10.27 | 10.30 | 10.10 | 10.19 | 1,029,720 | -0.08(-0.78%) |
Apr 04, 2024 | 10.18 | 10.37 | 10.15 | 10.27 | 712,727 | +0.15(+1.48%) |
Apr 03, 2024 | 9.920 | 10.16 | 9.850 | 10.12 | 925,221 | +0.15(+1.50%) |
Apr 02, 2024 | 10.00 | 10.04 | 9.925 | 9.970 | 770,522 | -0.05(-0.50%) |
Apr 01, 2024 | 10.13 | 10.18 | 9.990 | 10.02 | 932,296 | -0.01(-0.14%) |
Mar 28, 2024 | 9.984 | 10.01 | 10.01 | 10.03 | 1,124,271 | -0.04(-0.40%) |
Mar 27, 2024 | 10.05 | 10.08 | 9.974 | 10.07 | 677,405 | -0.04(-0.39%) |
Mar 26, 2024 | 10.07 | 10.19 | 10.04 | 10.11 | 1,490,446 | +0.09(+0.89%) |
Mar 25, 2024 | 10.22 | 10.22 | 10.02 | 10.02 | 757,938 | -0.22(-2.14%) |
Mar 22, 2024 | 10.19 | 10.34 | 10.16 | 10.24 | 487,909 | -0.02(-0.19%) |
Mar 21, 2024 | 10.18 | 10.33 | 10.17 | 10.26 | 520,903 | +0.02(+0.20%) |
Mar 20, 2024 | 10.11 | 10.27 | 10.11 | 10.24 | 352,748 | +0.11(+1.08%) |
Mar 19, 2024 | 10.20 | 10.22 | 10.12 | 10.13 | 636,304 | -0.08(-0.78%) |
Mar 18, 2024 | 10.36 | 10.36 | 10.15 | 10.21 | 643,705 | -0.14(-1.35%) |
Mar 15, 2024 | 10.55 | 10.59 | 10.33 | 10.35 | 612,540 | -0.19(-1.80%) |
Mar 14, 2024 | 10.43 | 10.57 | 10.37 | 10.54 | 966,420 | +0.15(+1.44%) |
Mar 13, 2024 | 10.33 | 10.45 | 10.31 | 10.39 | 694,535 | -0.03(-0.29%) |
Mar 12, 2024 | 10.41 | 10.45 | 10.30 | 10.42 | 533,762 | +0.03(+0.29%) |
Mar 11, 2024 | 10.44 | 10.48 | 10.33 | 10.39 | 614,769 | -0.11(-1.04%) |
Mar 08, 2024 | 10.47 | 10.53 | 10.41 | 10.50 | 727,534 | -0.03(-0.28%) |
Mar 07, 2024 | 10.46 | 10.59 | 10.41 | 10.53 | 907,836 | +0.06(+0.57%) |
Mar 06, 2024 | 10.46 | 10.54 | 10.39 | 10.47 | 674,830 | +0.06(+0.57%) |
Mar 05, 2024 | 10.52 | 10.54 | 10.37 | 10.41 | 738,499 | -0.12(-1.14%) |
Mar 04, 2024 | 10.75 | 10.78 | 10.52 | 10.53 | 781,169 | -0.29(-2.67%) |
Mar 01, 2024 | 10.90 | 10.96 | 10.81 | 10.82 | 726,645 | -0.07(-0.64%) |
Feb 29, 2024 | 11.04 | 11.06 | 10.85 | 10.89 | 1,183,211 | -0.27(-2.41%) |
Feb 28, 2024 | 11.22 | 11.28 | 11.10 | 11.16 | 689,450 | -0.15(-1.32%) |
Feb 27, 2024 | 11.19 | 11.39 | 11.11 | 11.31 | 1,089,799 | +0.40(+3.65%) |
Feb 26, 2024 | 10.97 | 10.98 | 10.83 | 10.91 | 404,419 | -0.10(-0.91%) |
Feb 23, 2024 | 11.15 | 11.16 | 11.00 | 11.01 | 548,968 | -0.21(-1.86%) |
Feb 22, 2024 | 10.92 | 11.24 | 10.87 | 11.22 | 710,294 | +0.46(+4.26%) |
Feb 21, 2024 | 10.81 | 10.90 | 10.74 | 10.76 | 769,566 | +0.06(+0.56%) |
Feb 20, 2024 | 10.63 | 10.74 | 10.61 | 10.70 | 652,886 | +0.13(+1.23%) |
Feb 16, 2024 | 10.63 | 10.68 | 10.52 | 10.57 | 672,678 | -0.22(-2.03%) |
Feb 15, 2024 | 10.80 | 10.88 | 10.76 | 10.79 | 550,465 | -0.10(-0.91%) |
Feb 14, 2024 | 10.86 | 10.96 | 10.81 | 10.89 | 995,192 | +0.14(+1.30%) |
Feb 13, 2024 | 10.95 | 10.98 | 10.69 | 10.75 | 1,186,624 | -0.20(-1.82%) |
Feb 12, 2024 | 10.67 | 11.09 | 10.65 | 10.95 | 2,495,632 | +0.25(+2.33%) |
Feb 09, 2024 | 10.63 | 10.71 | 10.58 | 10.70 | 448,667 | +0.06(+0.56%) |
Feb 08, 2024 | 10.79 | 10.82 | 10.64 | 10.64 | 885,000 | -0.11(-1.02%) |
Feb 07, 2024 | 10.83 | 10.87 | 10.69 | 10.75 | 774,020 | -0.02(-0.18%) |
Feb 06, 2024 | 10.69 | 10.79 | 10.67 | 10.77 | 789,415 | +0.24(+2.27%) |
Feb 05, 2024 | 10.43 | 10.59 | 10.28 | 10.53 | 931,786 | +0.06(+0.57%) |
Feb 02, 2024 | 10.48 | 10.53 | 10.28 | 10.47 | 973,579 | -0.10(-0.94%) |