Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 10.08 | 10.14 | 10.03 | 10.08 | 717,635 | +0.05(+0.50%) |
May 07, 2025 | 10.08 | 10.18 | 10.02 | 10.03 | 782,580 | -0.04(-0.40%) |
May 06, 2025 | 10.02 | 10.12 | 9.980 | 10.07 | 787,828 | +0.01(+0.10%) |
May 05, 2025 | 10.12 | 10.17 | 10.04 | 10.06 | 794,755 | -0.11(-1.08%) |
May 02, 2025 | 10.04 | 10.18 | 10.04 | 10.17 | 946,517 | +0.20(+2.01%) |
May 01, 2025 | 10.12 | 10.19 | 9.940 | 9.970 | 995,647 | -0.14(-1.38%) |
Apr 30, 2025 | 10.10 | 10.11 | 9.955 | 10.11 | 741,775 | -0.05(-0.49%) |
Apr 29, 2025 | 10.20 | 10.24 | 10.02 | 10.16 | 943,412 | -0.06(-0.59%) |
Apr 28, 2025 | 10.13 | 10.24 | 10.07 | 10.22 | 572,347 | +0.07(+0.69%) |
Apr 25, 2025 | 9.970 | 10.16 | 9.960 | 10.15 | 706,427 | +0.18(+1.81%) |
Apr 24, 2025 | 9.820 | 10.00 | 9.785 | 9.970 | 734,202 | +0.18(+1.84%) |
Apr 23, 2025 | 9.790 | 9.930 | 9.717 | 9.790 | 896,459 | +0.20(+2.09%) |
Apr 22, 2025 | 9.580 | 9.638 | 9.460 | 9.590 | 824,704 | +0.14(+1.48%) |
Apr 21, 2025 | 9.590 | 9.684 | 9.385 | 9.450 | 1,072,659 | -0.26(-2.68%) |
Apr 17, 2025 | 9.500 | 9.800 | 9.480 | 9.710 | 1,045,115 | +0.23(+2.43%) |
Apr 16, 2025 | 9.580 | 9.660 | 9.480 | 9.480 | 920,145 | -0.15(-1.56%) |
Apr 15, 2025 | 9.550 | 9.721 | 9.550 | 9.630 | 1,117,269 | +0.10(+1.08%) |
Apr 14, 2025 | 9.567 | 9.674 | 9.413 | 9.527 | 1,442,433 | +0.11(+1.16%) |
Apr 11, 2025 | 9.359 | 9.507 | 9.151 | 9.418 | 1,290,464 | +0.00(+0.00%) |
Apr 10, 2025 | 9.646 | 9.715 | 9.260 | 9.418 | 1,604,039 | -0.31(-3.15%) |
Apr 09, 2025 | 8.993 | 9.819 | 8.726 | 9.725 | 2,760,333 | +0.64(+7.08%) |
Apr 08, 2025 | 9.705 | 9.759 | 8.973 | 9.082 | 2,961,451 | -0.19(-2.03%) |
Apr 07, 2025 | 9.646 | 9.764 | 9.121 | 9.270 | 4,701,553 | -0.67(-6.77%) |
Apr 04, 2025 | 10.78 | 10.87 | 9.908 | 9.943 | 5,278,614 | -1.00(-9.13%) |
Apr 03, 2025 | 10.82 | 11.05 | 10.80 | 10.94 | 2,345,367 | -0.02(-0.18%) |
Apr 02, 2025 | 10.96 | 11.01 | 10.92 | 10.96 | 1,154,065 | -0.05(-0.45%) |
Apr 01, 2025 | 11.09 | 11.13 | 10.98 | 11.01 | 1,526,982 | -0.06(-0.54%) |
Mar 31, 2025 | 11.08 | 11.15 | 10.96 | 11.07 | 3,139,057 | -0.09(-0.80%) |
Mar 28, 2025 | 11.27 | 11.30 | 11.08 | 11.16 | 870,785 | -0.14(-1.23%) |
Mar 27, 2025 | 11.23 | 11.34 | 11.21 | 11.30 | 1,375,799 | +0.03(+0.26%) |
Mar 26, 2025 | 11.28 | 11.29 | 11.21 | 11.27 | 737,564 | +0.03(+0.26%) |
Mar 25, 2025 | 11.16 | 11.24 | 11.16 | 11.24 | 876,923 | +0.11(+0.98%) |
Mar 24, 2025 | 11.14 | 11.14 | 11.07 | 11.13 | 870,859 | +0.07(+0.63%) |
Mar 21, 2025 | 10.99 | 11.11 | 10.98 | 11.06 | 1,365,184 | +0.06(+0.54%) |
Mar 20, 2025 | 10.99 | 11.04 | 10.96 | 11.00 | 1,093,511 | +0.00(+0.00%) |
Mar 19, 2025 | 11.03 | 11.05 | 10.95 | 11.00 | 1,984,110 | +0.01(+0.09%) |
Mar 18, 2025 | 10.93 | 11.03 | 10.92 | 10.99 | 1,753,757 | +0.02(+0.18%) |
Mar 17, 2025 | 10.91 | 11.01 | 10.91 | 10.97 | 1,166,735 | +0.06(+0.54%) |
Mar 14, 2025 | 10.86 | 10.93 | 10.73 | 10.91 | 976,412 | +0.21(+1.97%) |
Mar 13, 2025 | 10.81 | 10.84 | 10.70 | 10.70 | 1,690,938 | -0.14(-1.27%) |
Mar 12, 2025 | 10.88 | 10.88 | 10.76 | 10.84 | 1,206,176 | +0.06(+0.55%) |
Mar 11, 2025 | 10.93 | 10.95 | 10.71 | 10.78 | 1,761,731 | -0.14(-1.26%) |
Mar 10, 2025 | 10.87 | 10.94 | 10.84 | 10.92 | 1,324,089 | -0.01(-0.09%) |
Mar 07, 2025 | 10.83 | 11.01 | 10.82 | 10.93 | 1,239,700 | +0.11(+1.00%) |
Mar 06, 2025 | 10.83 | 10.91 | 10.80 | 10.82 | 1,223,303 | -0.08(-0.72%) |
Mar 05, 2025 | 10.97 | 10.97 | 10.82 | 10.90 | 1,379,656 | -0.01(-0.09%) |
Mar 04, 2025 | 11.03 | 11.06 | 10.91 | 10.91 | 1,170,394 | -0.16(-1.42%) |