Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.350 | 9.410 | 9.330 | 9.360 | 225,445 | -0.08(-0.85%) |
Apr 24, 2024 | 9.510 | 9.510 | 9.425 | 9.440 | 246,881 | -0.06(-0.63%) |
Apr 23, 2024 | 9.430 | 9.520 | 9.410 | 9.500 | 309,194 | +0.09(+0.90%) |
Apr 22, 2024 | 9.380 | 9.420 | 9.360 | 9.415 | 215,596 | +0.04(+0.48%) |
Apr 19, 2024 | 9.360 | 9.410 | 9.335 | 9.370 | 202,672 | -0.01(-0.11%) |
Apr 18, 2024 | 9.370 | 9.410 | 9.340 | 9.380 | 314,723 | +0.01(+0.11%) |
Apr 17, 2024 | 9.280 | 9.370 | 9.220 | 9.370 | 311,998 | +0.09(+0.97%) |
Apr 16, 2024 | 9.330 | 9.330 | 9.215 | 9.280 | 440,495 | -0.01(-0.11%) |
Apr 15, 2024 | 9.480 | 9.480 | 9.260 | 9.290 | 477,026 | -0.16(-1.69%) |
Apr 12, 2024 | 9.410 | 9.460 | 9.390 | 9.450 | 428,600 | +0.01(+0.11%) |
Apr 11, 2024 | 9.540 | 9.540 | 9.410 | 9.440 | 378,685 | -0.08(-0.84%) |
Apr 10, 2024 | 9.570 | 9.625 | 9.480 | 9.520 | 662,820 | -0.15(-1.55%) |
Apr 09, 2024 | 9.680 | 9.705 | 9.620 | 9.670 | 492,531 | +0.03(+0.31%) |
Apr 08, 2024 | 9.650 | 9.695 | 9.620 | 9.640 | 507,836 | +0.03(+0.31%) |
Apr 05, 2024 | 9.640 | 9.695 | 9.590 | 9.610 | 448,215 | -0.02(-0.21%) |
Apr 04, 2024 | 9.650 | 9.655 | 9.580 | 9.630 | 512,472 | +0.01(+0.10%) |
Apr 03, 2024 | 9.610 | 9.640 | 9.580 | 9.620 | 425,294 | -0.03(-0.31%) |
Apr 02, 2024 | 9.650 | 9.675 | 9.630 | 9.650 | 243,665 | -0.05(-0.52%) |
Apr 01, 2024 | 9.790 | 9.790 | 9.680 | 9.700 | 347,104 | -0.05(-0.51%) |
Mar 28, 2024 | 9.750 | 9.800 | 9.740 | 9.750 | 472,920 | -0.02(-0.20%) |
Mar 27, 2024 | 9.770 | 9.780 | 9.720 | 9.770 | 239,904 | +0.05(+0.51%) |
Mar 26, 2024 | 9.740 | 9.750 | 9.710 | 9.720 | 185,545 | +0.00(+0.00%) |
Mar 25, 2024 | 9.770 | 9.780 | 9.700 | 9.720 | 227,983 | -0.03(-0.31%) |
Mar 22, 2024 | 9.780 | 9.790 | 9.720 | 9.750 | 275,347 | +0.00(+0.00%) |
Mar 21, 2024 | 9.760 | 9.780 | 9.720 | 9.750 | 310,415 | -0.01(-0.10%) |
Mar 20, 2024 | 9.790 | 9.790 | 9.750 | 9.760 | 152,906 | -0.02(-0.20%) |
Mar 19, 2024 | 9.820 | 9.830 | 9.740 | 9.780 | 186,374 | -0.03(-0.31%) |
Mar 18, 2024 | 9.780 | 9.840 | 9.780 | 9.810 | 326,887 | +0.07(+0.72%) |
Mar 15, 2024 | 9.810 | 9.840 | 9.740 | 9.740 | 156,359 | -0.06(-0.61%) |
Mar 14, 2024 | 9.850 | 9.850 | 9.760 | 9.800 | 303,648 | -0.03(-0.31%) |
Mar 13, 2024 | 9.810 | 9.870 | 9.796 | 9.830 | 245,117 | +0.02(+0.20%) |
Mar 12, 2024 | 9.800 | 9.810 | 9.720 | 9.810 | 260,824 | +0.02(+0.20%) |
Mar 11, 2024 | 9.850 | 9.850 | 9.780 | 9.790 | 210,861 | -0.04(-0.41%) |
Mar 08, 2024 | 9.910 | 9.930 | 9.820 | 9.830 | 302,297 | -0.16(-1.60%) |
Mar 07, 2024 | 9.870 | 10.00 | 9.870 | 9.990 | 326,450 | +0.07(+0.71%) |
Mar 06, 2024 | 9.880 | 9.940 | 9.870 | 9.920 | 290,383 | +0.00(+0.00%) |
Mar 05, 2024 | 9.840 | 9.920 | 9.810 | 9.920 | 230,342 | +0.09(+0.92%) |
Mar 04, 2024 | 9.800 | 9.830 | 9.790 | 9.830 | 319,009 | +0.01(+0.10%) |
Mar 01, 2024 | 9.850 | 9.875 | 9.800 | 9.820 | 270,761 | -0.06(-0.61%) |
Feb 29, 2024 | 9.810 | 9.890 | 9.780 | 9.880 | 359,536 | +0.08(+0.82%) |
Feb 28, 2024 | 9.780 | 9.800 | 9.770 | 9.800 | 134,033 | +0.02(+0.20%) |
Feb 27, 2024 | 9.820 | 9.870 | 9.770 | 9.780 | 292,804 | -0.03(-0.31%) |
Feb 26, 2024 | 9.920 | 9.925 | 9.805 | 9.810 | 216,105 | -0.14(-1.41%) |
Feb 23, 2024 | 9.870 | 9.965 | 9.790 | 9.950 | 767,554 | +0.11(+1.12%) |
Feb 22, 2024 | 9.950 | 9.950 | 9.820 | 9.840 | 240,407 | -0.04(-0.40%) |
Feb 21, 2024 | 9.850 | 9.950 | 9.850 | 9.880 | 240,302 | +0.02(+0.20%) |
Feb 20, 2024 | 9.880 | 9.910 | 9.830 | 9.860 | 298,725 | +0.02(+0.20%) |
Feb 16, 2024 | 9.930 | 9.959 | 9.840 | 9.840 | 351,007 | -0.13(-1.30%) |
Feb 15, 2024 | 9.930 | 9.990 | 9.865 | 9.970 | 458,142 | +0.08(+0.81%) |
Feb 14, 2024 | 9.800 | 9.980 | 9.800 | 9.890 | 633,880 | +0.08(+0.82%) |
Feb 13, 2024 | 9.710 | 9.840 | 9.630 | 9.810 | 784,264 | +0.09(+0.93%) |
Feb 12, 2024 | 9.860 | 9.860 | 9.710 | 9.720 | 368,925 | -0.20(-2.02%) |
Feb 09, 2024 | 9.900 | 9.940 | 9.860 | 9.920 | 554,104 | +0.01(+0.10%) |
Feb 08, 2024 | 9.890 | 9.945 | 9.880 | 9.910 | 270,189 | +0.00(+0.00%) |
Feb 07, 2024 | 9.920 | 9.920 | 9.860 | 9.910 | 329,503 | +0.01(+0.10%) |
Feb 06, 2024 | 9.790 | 9.915 | 9.740 | 9.900 | 456,478 | +0.13(+1.38%) |
Feb 05, 2024 | 9.740 | 9.780 | 9.670 | 9.765 | 347,192 | -0.01(-0.15%) |
Feb 02, 2024 | 9.840 | 9.840 | 9.750 | 9.780 | 251,344 | -0.08(-0.81%) |