Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.820 | 9.910 | 9.799 | 9.850 | 22,298 | +0.06(+0.66%) |
Apr 25, 2024 | 9.790 | 9.796 | 9.740 | 9.785 | 18,023 | -0.08(-0.86%) |
Apr 24, 2024 | 9.870 | 9.900 | 9.840 | 9.870 | 8,420 | -0.01(-0.09%) |
Apr 23, 2024 | 9.760 | 9.880 | 9.760 | 9.879 | 16,472 | +0.12(+1.22%) |
Apr 22, 2024 | 9.680 | 9.760 | 9.680 | 9.760 | 46,998 | +0.09(+0.93%) |
Apr 19, 2024 | 9.500 | 9.740 | 9.460 | 9.670 | 26,573 | +0.01(+0.10%) |
Apr 18, 2024 | 9.740 | 9.740 | 9.640 | 9.660 | 39,076 | -0.07(-0.69%) |
Apr 17, 2024 | 9.730 | 9.730 | 9.700 | 9.727 | 22,920 | +0.03(+0.28%) |
Apr 16, 2024 | 9.740 | 9.740 | 9.630 | 9.700 | 22,688 | -0.04(-0.37%) |
Apr 15, 2024 | 9.900 | 9.950 | 9.710 | 9.736 | 44,167 | -0.11(-1.10%) |
Apr 12, 2024 | 10.01 | 10.01 | 9.835 | 9.845 | 14,801 | -0.15(-1.49%) |
Apr 11, 2024 | 9.934 | 10.17 | 9.924 | 9.993 | 28,446 | +0.02(+0.20%) |
Apr 10, 2024 | 10.13 | 10.13 | 9.904 | 9.974 | 28,391 | -0.22(-2.12%) |
Apr 09, 2024 | 10.18 | 10.19 | 10.17 | 10.19 | 7,864 | +0.03(+0.28%) |
Apr 08, 2024 | 10.13 | 10.20 | 10.13 | 10.16 | 18,937 | -0.01(-0.10%) |
Apr 05, 2024 | 10.08 | 10.19 | 10.07 | 10.17 | 15,931 | +0.06(+0.59%) |
Apr 04, 2024 | 10.19 | 10.19 | 10.11 | 10.11 | 12,701 | -0.04(-0.39%) |
Apr 03, 2024 | 10.13 | 10.15 | 10.09 | 10.15 | 19,664 | +0.04(+0.39%) |
Apr 02, 2024 | 10.14 | 10.14 | 10.06 | 10.11 | 17,573 | -0.07(-0.68%) |
Apr 01, 2024 | 10.18 | 10.28 | 10.16 | 10.18 | 19,548 | -0.04(-0.39%) |
Mar 28, 2024 | 10.29 | 10.32 | 10.22 | 10.22 | 27,749 | -0.05(-0.48%) |
Mar 27, 2024 | 10.30 | 10.30 | 10.26 | 10.27 | 29,946 | +0.05(+0.48%) |
Mar 26, 2024 | 10.21 | 10.27 | 10.19 | 10.22 | 20,565 | +0.05(+0.49%) |
Mar 25, 2024 | 10.18 | 10.23 | 10.15 | 10.17 | 16,246 | -0.02(-0.19%) |
Mar 22, 2024 | 10.25 | 10.25 | 10.19 | 10.19 | 18,928 | -0.05(-0.48%) |
Mar 21, 2024 | 10.18 | 10.28 | 10.18 | 10.24 | 16,527 | +0.06(+0.58%) |
Mar 20, 2024 | 10.17 | 10.19 | 10.14 | 10.18 | 10,723 | +0.00(+0.00%) |
Mar 19, 2024 | 10.20 | 10.24 | 10.11 | 10.18 | 17,547 | -0.09(-0.87%) |
Mar 18, 2024 | 10.13 | 10.34 | 10.13 | 10.27 | 19,158 | +0.15(+1.47%) |
Mar 15, 2024 | 10.10 | 10.17 | 10.10 | 10.12 | 9,118 | -0.03(-0.29%) |
Mar 14, 2024 | 10.35 | 10.35 | 10.07 | 10.15 | 34,564 | -0.14(-1.35%) |
Mar 13, 2024 | 10.29 | 10.48 | 10.29 | 10.29 | 19,239 | +0.02(+0.19%) |
Mar 12, 2024 | 10.37 | 10.37 | 10.20 | 10.27 | 21,695 | -0.05(-0.47%) |
Mar 11, 2024 | 10.16 | 10.35 | 10.15 | 10.32 | 37,799 | +0.17(+1.68%) |
Mar 08, 2024 | 10.06 | 10.20 | 10.06 | 10.15 | 22,429 | +0.11(+1.08%) |
Mar 07, 2024 | 10.00 | 10.11 | 10.00 | 10.04 | 12,076 | +0.02(+0.19%) |
Mar 06, 2024 | 9.972 | 10.07 | 9.972 | 10.02 | 14,860 | +0.04(+0.40%) |
Mar 05, 2024 | 10.01 | 10.01 | 9.972 | 9.982 | 12,179 | -0.02(-0.20%) |
Mar 04, 2024 | 9.991 | 10.01 | 9.975 | 10.00 | 19,630 | +0.00(+0.00%) |
Mar 01, 2024 | 9.864 | 10.03 | 9.864 | 10.00 | 33,839 | +0.14(+1.39%) |
Feb 29, 2024 | 9.805 | 9.884 | 9.793 | 9.864 | 26,369 | +0.10(+1.00%) |
Feb 28, 2024 | 9.707 | 9.795 | 9.707 | 9.766 | 23,111 | -0.01(-0.10%) |
Feb 27, 2024 | 9.786 | 9.825 | 9.756 | 9.776 | 23,903 | +0.07(+0.71%) |
Feb 26, 2024 | 9.746 | 9.766 | 9.707 | 9.707 | 17,849 | -0.01(-0.10%) |
Feb 23, 2024 | 9.707 | 9.761 | 9.688 | 9.717 | 32,121 | +0.01(+0.10%) |
Feb 22, 2024 | 9.756 | 9.756 | 9.707 | 9.707 | 22,564 | +0.00(+0.00%) |
Feb 21, 2024 | 9.697 | 9.737 | 9.697 | 9.707 | 19,083 | -0.03(-0.30%) |
Feb 20, 2024 | 9.795 | 10.02 | 9.702 | 9.737 | 34,172 | -0.14(-1.39%) |
Feb 16, 2024 | 9.952 | 9.952 | 9.815 | 9.874 | 18,069 | -0.14(-1.42%) |
Feb 15, 2024 | 9.854 | 10.04 | 9.854 | 10.02 | 21,725 | +0.14(+1.44%) |
Feb 14, 2024 | 9.815 | 9.923 | 9.809 | 9.874 | 17,848 | +0.02(+0.20%) |
Feb 13, 2024 | 9.913 | 9.913 | 9.756 | 9.854 | 27,454 | -0.18(-1.81%) |
Feb 12, 2024 | 9.846 | 10.04 | 9.846 | 10.04 | 24,129 | +0.17(+1.77%) |
Feb 09, 2024 | 9.822 | 9.861 | 9.812 | 9.861 | 26,692 | +0.02(+0.20%) |
Feb 08, 2024 | 9.783 | 9.851 | 9.783 | 9.841 | 11,926 | +0.02(+0.18%) |
Feb 07, 2024 | 9.793 | 9.832 | 9.764 | 9.824 | 12,956 | +0.06(+0.62%) |
Feb 06, 2024 | 9.744 | 9.812 | 9.744 | 9.764 | 6,901 | +0.01(+0.10%) |
Feb 05, 2024 | 9.754 | 9.788 | 9.754 | 9.754 | 21,845 | -0.07(-0.69%) |
Feb 02, 2024 | 9.861 | 9.861 | 9.706 | 9.822 | 45,721 | +0.01(+0.10%) |