Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.252 | 9.301 | 9.033 | 9.053 | 3,440,165 | -0.27(-2.88%) |
Apr 29, 2024 | 9.331 | 9.520 | 9.291 | 9.321 | 3,256,227 | +0.02(+0.21%) |
Apr 26, 2024 | 9.172 | 9.366 | 9.152 | 9.301 | 2,558,804 | +0.11(+1.19%) |
Apr 25, 2024 | 9.252 | 9.341 | 9.102 | 9.192 | 2,082,888 | -0.11(-1.18%) |
Apr 24, 2024 | 9.212 | 9.331 | 9.072 | 9.301 | 2,919,069 | +0.04(+0.43%) |
Apr 23, 2024 | 9.122 | 9.356 | 9.122 | 9.262 | 2,728,222 | +0.12(+1.31%) |
Apr 22, 2024 | 9.132 | 9.212 | 9.043 | 9.142 | 2,049,293 | +0.02(+0.22%) |
Apr 19, 2024 | 9.102 | 9.162 | 9.053 | 9.122 | 1,898,856 | +0.02(+0.22%) |
Apr 18, 2024 | 9.082 | 9.192 | 9.008 | 9.102 | 2,792,102 | +0.01(+0.11%) |
Apr 17, 2024 | 9.222 | 9.242 | 9.092 | 9.092 | 1,775,675 | -0.05(-0.54%) |
Apr 16, 2024 | 9.301 | 9.351 | 9.107 | 9.142 | 3,193,033 | -0.20(-2.13%) |
Apr 15, 2024 | 9.391 | 9.500 | 9.294 | 9.341 | 4,081,241 | -0.03(-0.32%) |
Apr 12, 2024 | 9.460 | 9.490 | 9.301 | 9.371 | 3,148,256 | -0.20(-2.08%) |
Apr 11, 2024 | 9.600 | 9.620 | 9.401 | 9.570 | 2,639,308 | +0.04(+0.42%) |
Apr 10, 2024 | 9.600 | 9.605 | 9.441 | 9.530 | 3,454,635 | -0.26(-2.64%) |
Apr 09, 2024 | 9.610 | 9.848 | 9.570 | 9.789 | 4,123,160 | +0.23(+2.39%) |
Apr 08, 2024 | 9.470 | 9.565 | 9.416 | 9.560 | 2,863,962 | +0.12(+1.26%) |
Apr 05, 2024 | 9.460 | 9.500 | 9.341 | 9.441 | 3,032,068 | -0.08(-0.84%) |
Apr 04, 2024 | 9.640 | 9.744 | 9.470 | 9.520 | 3,431,094 | -0.09(-0.93%) |
Apr 03, 2024 | 9.679 | 9.719 | 9.575 | 9.610 | 6,198,287 | -0.13(-1.33%) |
Apr 02, 2024 | 9.888 | 9.903 | 9.739 | 9.739 | 7,784,529 | -0.16(-1.61%) |
Apr 01, 2024 | 9.968 | 9.998 | 9.779 | 9.898 | 2,993,980 | -0.09(-0.90%) |
Mar 28, 2024 | 9.908 | 9.998 | 9.993 | 9.988 | 4,289,535 | +0.08(+0.80%) |
Mar 27, 2024 | 9.739 | 9.928 | 9.709 | 9.908 | 3,520,048 | +0.26(+2.68%) |
Mar 26, 2024 | 9.610 | 9.699 | 9.480 | 9.649 | 3,646,411 | +0.10(+1.04%) |
Mar 25, 2024 | 9.431 | 9.610 | 9.341 | 9.550 | 4,600,494 | +0.24(+2.56%) |
Mar 22, 2024 | 9.630 | 9.640 | 9.192 | 9.311 | 5,770,225 | -0.30(-3.11%) |
Mar 21, 2024 | 10.02 | 10.02 | 9.590 | 9.610 | 5,339,466 | -0.36(-3.59%) |
Mar 20, 2024 | 9.799 | 9.968 | 9.759 | 9.968 | 3,849,635 | +0.17(+1.73%) |
Mar 19, 2024 | 9.829 | 9.958 | 9.774 | 9.799 | 4,321,401 | -0.03(-0.30%) |
Mar 18, 2024 | 9.988 | 10.04 | 9.799 | 9.829 | 4,454,109 | -0.31(-3.04%) |
Mar 15, 2024 | 10.01 | 10.15 | 10.01 | 10.14 | 4,326,275 | +0.15(+1.49%) |
Mar 14, 2024 | 10.18 | 10.20 | 9.938 | 9.988 | 3,266,153 | -0.23(-2.24%) |
Mar 13, 2024 | 10.40 | 10.50 | 10.20 | 10.22 | 1,590,488 | -0.21(-2.00%) |
Mar 12, 2024 | 10.42 | 10.50 | 10.37 | 10.43 | 2,069,889 | +0.03(+0.29%) |
Mar 11, 2024 | 10.31 | 10.42 | 10.26 | 10.40 | 2,268,879 | +0.01(+0.10%) |
Mar 08, 2024 | 10.42 | 10.51 | 10.37 | 10.39 | 2,567,846 | +0.03(+0.29%) |
Mar 07, 2024 | 10.43 | 10.43 | 10.25 | 10.36 | 2,485,577 | +0.06(+0.58%) |
Mar 06, 2024 | 10.34 | 10.53 | 10.29 | 10.30 | 2,364,691 | +0.03(+0.29%) |
Mar 05, 2024 | 10.38 | 10.47 | 10.25 | 10.27 | 2,353,058 | -0.15(-1.43%) |
Mar 04, 2024 | 10.50 | 10.52 | 10.37 | 10.41 | 1,505,521 | -0.08(-0.75%) |
Mar 01, 2024 | 10.42 | 10.56 | 10.31 | 10.49 | 2,390,007 | +0.06(+0.57%) |
Feb 29, 2024 | 10.45 | 10.47 | 10.33 | 10.43 | 3,756,684 | +0.08(+0.76%) |
Feb 28, 2024 | 10.39 | 10.50 | 10.30 | 10.36 | 4,014,861 | -0.09(-0.85%) |
Feb 27, 2024 | 10.48 | 10.55 | 10.38 | 10.44 | 5,059,427 | -0.02(-0.19%) |
Feb 26, 2024 | 10.51 | 10.56 | 10.36 | 10.46 | 4,401,256 | -0.07(-0.66%) |
Feb 23, 2024 | 10.50 | 10.65 | 10.47 | 10.53 | 5,314,204 | -0.04(-0.37%) |
Feb 22, 2024 | 10.43 | 10.64 | 10.41 | 10.57 | 4,160,589 | +0.16(+1.52%) |
Feb 21, 2024 | 10.50 | 10.60 | 10.29 | 10.41 | 3,520,694 | -0.09(-0.85%) |
Feb 20, 2024 | 10.49 | 10.66 | 10.44 | 10.50 | 7,591,259 | -0.07(-0.66%) |
Feb 16, 2024 | 10.64 | 10.83 | 10.38 | 10.57 | 5,056,674 | -0.17(-1.57%) |
Feb 15, 2024 | 10.87 | 11.24 | 10.68 | 10.74 | 5,533,794 | -0.13(-1.18%) |
Feb 14, 2024 | 10.89 | 10.91 | 10.73 | 10.87 | 3,956,454 | +0.10(+0.92%) |
Feb 13, 2024 | 10.82 | 10.87 | 10.62 | 10.77 | 2,805,463 | -0.33(-2.94%) |
Feb 12, 2024 | 11.01 | 11.18 | 11.00 | 11.10 | 2,362,593 | +0.12(+1.08%) |
Feb 09, 2024 | 10.98 | 10.99 | 10.79 | 10.98 | 2,703,786 | +0.05(+0.45%) |
Feb 08, 2024 | 10.87 | 11.00 | 10.78 | 10.93 | 2,913,374 | +0.09(+0.82%) |
Feb 07, 2024 | 10.85 | 10.89 | 10.52 | 10.84 | 3,304,666 | +0.07(+0.64%) |
Feb 06, 2024 | 11.12 | 11.21 | 10.67 | 10.77 | 15,658,151 | -0.32(-2.86%) |
Feb 05, 2024 | 11.31 | 11.31 | 10.94 | 11.09 | 4,573,880 | -0.41(-3.53%) |
Feb 02, 2024 | 11.57 | 11.58 | 11.38 | 11.49 | 2,718,374 | -0.18(-1.53%) |