Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.850 | 9.880 | 9.530 | 9.780 | 863,888 | -0.24(-2.40%) |
Apr 23, 2024 | 9.860 | 10.07 | 9.830 | 10.02 | 551,575 | +0.17(+1.73%) |
Apr 22, 2024 | 9.800 | 9.880 | 9.735 | 9.850 | 350,617 | +0.09(+0.92%) |
Apr 19, 2024 | 9.540 | 9.780 | 9.530 | 9.760 | 416,503 | +0.19(+1.99%) |
Apr 18, 2024 | 9.470 | 9.665 | 9.440 | 9.570 | 439,798 | +0.16(+1.70%) |
Apr 17, 2024 | 9.580 | 9.660 | 9.410 | 9.410 | 463,935 | -0.10(-1.05%) |
Apr 16, 2024 | 9.570 | 9.620 | 9.435 | 9.510 | 496,333 | -0.09(-0.94%) |
Apr 15, 2024 | 9.650 | 9.795 | 9.470 | 9.600 | 732,589 | +0.02(+0.21%) |
Apr 12, 2024 | 9.640 | 9.730 | 9.530 | 9.580 | 436,390 | -0.13(-1.34%) |
Apr 11, 2024 | 9.550 | 9.785 | 9.520 | 9.710 | 478,984 | +0.23(+2.43%) |
Apr 10, 2024 | 9.670 | 9.670 | 9.360 | 9.480 | 708,031 | -0.43(-4.34%) |
Apr 09, 2024 | 9.810 | 9.920 | 9.790 | 9.910 | 223,378 | +0.15(+1.54%) |
Apr 08, 2024 | 9.830 | 9.870 | 9.695 | 9.760 | 355,876 | +0.00(+0.00%) |
Apr 05, 2024 | 9.720 | 9.820 | 9.670 | 9.760 | 287,728 | -0.01(-0.10%) |
Apr 04, 2024 | 10.02 | 10.21 | 9.750 | 9.770 | 482,481 | -0.17(-1.71%) |
Apr 03, 2024 | 9.740 | 9.955 | 9.730 | 9.940 | 490,798 | +0.17(+1.74%) |
Apr 02, 2024 | 9.770 | 9.900 | 9.670 | 9.770 | 553,913 | -0.09(-0.91%) |
Apr 01, 2024 | 10.04 | 10.04 | 9.760 | 9.860 | 379,773 | -0.20(-1.99%) |
Mar 28, 2024 | 9.990 | 10.00 | 10.00 | 10.06 | 553,204 | +0.10(+1.00%) |
Mar 27, 2024 | 9.880 | 10.05 | 9.880 | 9.960 | 386,014 | +0.15(+1.53%) |
Mar 26, 2024 | 10.13 | 10.13 | 9.781 | 9.810 | 428,156 | -0.20(-2.04%) |
Mar 25, 2024 | 9.917 | 10.12 | 9.917 | 10.01 | 272,074 | +0.13(+1.28%) |
Mar 22, 2024 | 10.03 | 10.09 | 9.844 | 9.888 | 407,686 | -0.10(-0.98%) |
Mar 21, 2024 | 9.927 | 10.06 | 9.927 | 9.986 | 401,698 | +0.12(+1.19%) |
Mar 20, 2024 | 9.595 | 9.937 | 9.556 | 9.869 | 396,534 | +0.24(+2.53%) |
Mar 19, 2024 | 9.683 | 9.771 | 9.527 | 9.625 | 332,131 | -0.12(-1.20%) |
Mar 18, 2024 | 9.888 | 9.888 | 9.712 | 9.742 | 350,596 | -0.14(-1.38%) |
Mar 15, 2024 | 9.634 | 9.942 | 9.634 | 9.878 | 1,280,723 | +0.19(+1.91%) |
Mar 14, 2024 | 9.898 | 9.956 | 9.634 | 9.693 | 401,968 | -0.22(-2.26%) |
Mar 13, 2024 | 9.917 | 10.05 | 9.878 | 9.917 | 440,274 | +0.01(+0.10%) |
Mar 12, 2024 | 9.869 | 9.986 | 9.820 | 9.908 | 442,833 | +0.01(+0.10%) |
Mar 11, 2024 | 9.703 | 9.947 | 9.703 | 9.898 | 431,392 | +0.14(+1.40%) |
Mar 08, 2024 | 9.732 | 9.849 | 9.625 | 9.761 | 415,360 | +0.11(+1.11%) |
Mar 07, 2024 | 9.595 | 9.722 | 9.556 | 9.654 | 653,196 | +0.20(+2.06%) |
Mar 06, 2024 | 9.586 | 9.605 | 9.410 | 9.459 | 436,865 | -0.02(-0.21%) |
Mar 05, 2024 | 9.439 | 9.576 | 9.391 | 9.478 | 542,911 | -0.01(-0.10%) |
Mar 04, 2024 | 9.576 | 9.634 | 9.449 | 9.488 | 629,673 | -0.12(-1.22%) |
Mar 01, 2024 | 9.478 | 9.639 | 9.371 | 9.605 | 777,883 | +0.10(+1.03%) |
Feb 29, 2024 | 9.196 | 9.517 | 9.118 | 9.508 | 1,077,269 | +0.47(+5.18%) |
Feb 28, 2024 | 9.127 | 9.206 | 9.030 | 9.040 | 834,989 | -0.17(-1.80%) |
Feb 27, 2024 | 9.274 | 9.342 | 9.146 | 9.205 | 864,414 | +0.00(+0.00%) |
Feb 26, 2024 | 9.391 | 9.513 | 9.176 | 9.205 | 689,764 | -0.26(-2.78%) |
Feb 23, 2024 | 9.400 | 9.722 | 9.361 | 9.469 | 945,311 | +0.07(+0.73%) |
Feb 22, 2024 | 9.176 | 9.508 | 9.108 | 9.400 | 988,219 | +0.15(+1.58%) |
Feb 21, 2024 | 8.932 | 9.264 | 8.864 | 9.254 | 752,794 | +0.28(+3.15%) |
Feb 20, 2024 | 9.137 | 9.205 | 8.942 | 8.971 | 876,521 | -0.25(-2.75%) |
Feb 16, 2024 | 9.225 | 9.352 | 9.108 | 9.225 | 703,211 | -0.18(-1.87%) |
Feb 15, 2024 | 9.186 | 9.478 | 9.186 | 9.400 | 906,158 | +0.28(+3.10%) |
Feb 14, 2024 | 9.127 | 9.171 | 8.981 | 9.118 | 555,975 | +0.13(+1.41%) |
Feb 13, 2024 | 9.049 | 9.186 | 8.913 | 8.991 | 1,330,125 | -0.30(-3.25%) |
Feb 12, 2024 | 9.303 | 9.478 | 9.235 | 9.293 | 1,605,057 | +0.01(+0.11%) |
Feb 09, 2024 | 9.654 | 9.654 | 9.127 | 9.283 | 1,930,575 | -0.18(-1.86%) |
Feb 08, 2024 | 9.771 | 9.800 | 9.361 | 9.459 | 2,526,678 | -0.43(-4.34%) |
Feb 07, 2024 | 10.05 | 10.07 | 9.186 | 9.888 | 3,053,627 | -1.59(-13.85%) |
Feb 06, 2024 | 11.48 | 11.66 | 11.38 | 11.48 | 510,025 | -0.02(-0.17%) |
Feb 05, 2024 | 11.51 | 11.58 | 11.19 | 11.50 | 540,934 | -0.17(-1.42%) |
Feb 02, 2024 | 11.77 | 11.85 | 11.65 | 11.66 | 451,038 | -0.32(-2.69%) |