Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.970 | 10.31 | 9.920 | 10.17 | 620,931 | +0.09(+0.89%) |
Apr 29, 2024 | 10.25 | 10.44 | 9.985 | 10.08 | 559,499 | -0.09(-0.88%) |
Apr 26, 2024 | 10.03 | 10.23 | 9.980 | 10.17 | 688,233 | +0.16(+1.60%) |
Apr 25, 2024 | 9.750 | 10.03 | 9.590 | 10.01 | 325,106 | +0.07(+0.70%) |
Apr 24, 2024 | 9.970 | 10.02 | 9.820 | 9.940 | 473,839 | -0.14(-1.39%) |
Apr 23, 2024 | 9.750 | 10.12 | 9.550 | 10.08 | 512,872 | +0.36(+3.70%) |
Apr 22, 2024 | 9.720 | 9.755 | 9.510 | 9.720 | 278,157 | +0.09(+0.93%) |
Apr 19, 2024 | 9.440 | 9.690 | 9.440 | 9.630 | 450,985 | +0.13(+1.37%) |
Apr 18, 2024 | 9.580 | 9.590 | 9.430 | 9.500 | 475,407 | -0.03(-0.31%) |
Apr 17, 2024 | 9.530 | 9.570 | 9.360 | 9.530 | 412,751 | +0.13(+1.38%) |
Apr 16, 2024 | 9.480 | 9.530 | 9.360 | 9.400 | 344,428 | -0.17(-1.78%) |
Apr 15, 2024 | 9.990 | 10.04 | 9.500 | 9.570 | 356,773 | -0.41(-4.11%) |
Apr 12, 2024 | 9.830 | 10.03 | 9.810 | 9.980 | 307,921 | +0.10(+1.01%) |
Apr 11, 2024 | 9.970 | 10.00 | 9.795 | 9.880 | 695,942 | -0.04(-0.40%) |
Apr 10, 2024 | 9.940 | 10.07 | 9.840 | 9.920 | 431,083 | -0.39(-3.78%) |
Apr 09, 2024 | 10.29 | 10.34 | 10.22 | 10.31 | 332,452 | +0.02(+0.19%) |
Apr 08, 2024 | 10.20 | 10.54 | 10.12 | 10.29 | 410,481 | +0.22(+2.18%) |
Apr 05, 2024 | 10.13 | 10.20 | 10.03 | 10.07 | 384,633 | -0.06(-0.59%) |
Apr 04, 2024 | 10.65 | 10.65 | 10.09 | 10.13 | 454,125 | -0.34(-3.25%) |
Apr 03, 2024 | 10.28 | 10.49 | 10.12 | 10.47 | 566,661 | +0.12(+1.16%) |
Apr 02, 2024 | 10.63 | 10.65 | 10.28 | 10.35 | 845,928 | -0.43(-3.99%) |
Apr 01, 2024 | 11.04 | 11.06 | 10.72 | 10.78 | 454,539 | -0.22(-2.00%) |
Mar 28, 2024 | 11.05 | 11.09 | 10.94 | 11.00 | 737,294 | -0.05(-0.45%) |
Mar 27, 2024 | 11.00 | 11.15 | 10.89 | 11.05 | 751,116 | +0.19(+1.75%) |
Mar 26, 2024 | 10.85 | 10.91 | 10.56 | 10.86 | 570,999 | +0.08(+0.74%) |
Mar 25, 2024 | 10.91 | 10.97 | 10.70 | 10.78 | 444,376 | -0.06(-0.55%) |
Mar 22, 2024 | 10.86 | 10.96 | 10.79 | 10.84 | 532,135 | -0.09(-0.82%) |
Mar 21, 2024 | 11.00 | 11.22 | 10.92 | 10.93 | 597,247 | -0.04(-0.36%) |
Mar 20, 2024 | 10.69 | 10.99 | 10.60 | 10.97 | 713,493 | +0.31(+2.91%) |
Mar 19, 2024 | 10.59 | 10.77 | 10.57 | 10.66 | 565,502 | +0.03(+0.28%) |
Mar 18, 2024 | 10.57 | 10.89 | 10.37 | 10.63 | 867,785 | +0.06(+0.57%) |
Mar 15, 2024 | 10.60 | 10.80 | 10.51 | 10.57 | 726,405 | -0.13(-1.21%) |
Mar 14, 2024 | 10.86 | 10.96 | 10.59 | 10.70 | 560,850 | -0.13(-1.20%) |
Mar 13, 2024 | 10.80 | 11.00 | 10.67 | 10.83 | 1,072,642 | -0.06(-0.55%) |
Mar 12, 2024 | 10.28 | 10.95 | 10.11 | 10.89 | 1,324,271 | +0.91(+9.12%) |
Mar 11, 2024 | 10.00 | 10.04 | 9.860 | 9.980 | 563,581 | -0.08(-0.80%) |
Mar 08, 2024 | 9.710 | 10.12 | 9.322 | 10.06 | 656,840 | +0.49(+5.12%) |
Mar 07, 2024 | 9.740 | 9.810 | 9.530 | 9.570 | 640,210 | -0.11(-1.14%) |
Mar 06, 2024 | 9.560 | 9.870 | 9.530 | 9.680 | 705,396 | +0.25(+2.65%) |
Mar 05, 2024 | 9.890 | 10.06 | 9.410 | 9.430 | 1,303,517 | -0.53(-5.32%) |
Mar 04, 2024 | 10.06 | 10.12 | 9.615 | 9.960 | 1,046,061 | +0.07(+0.71%) |
Mar 01, 2024 | 9.980 | 10.32 | 9.151 | 9.890 | 2,626,924 | +1.20(+13.81%) |
Feb 29, 2024 | 8.730 | 8.890 | 8.450 | 8.690 | 730,175 | +0.15(+1.76%) |
Feb 28, 2024 | 8.550 | 8.680 | 8.500 | 8.540 | 520,313 | -0.12(-1.39%) |
Feb 27, 2024 | 8.490 | 8.700 | 8.420 | 8.660 | 405,415 | +0.22(+2.61%) |
Feb 26, 2024 | 8.210 | 8.485 | 8.150 | 8.440 | 506,029 | +0.11(+1.32%) |
Feb 23, 2024 | 8.340 | 8.450 | 8.290 | 8.330 | 785,178 | +0.00(+0.00%) |
Feb 22, 2024 | 8.290 | 8.470 | 8.235 | 8.330 | 1,214,850 | +0.17(+2.08%) |
Feb 21, 2024 | 8.000 | 8.350 | 7.845 | 8.160 | 602,668 | +0.09(+1.12%) |
Feb 20, 2024 | 7.790 | 8.190 | 7.780 | 8.070 | 792,319 | +0.11(+1.38%) |
Feb 16, 2024 | 8.540 | 8.540 | 7.950 | 7.960 | 836,200 | -0.65(-7.55%) |
Feb 15, 2024 | 8.810 | 8.810 | 8.530 | 8.610 | 759,548 | -0.11(-1.26%) |
Feb 14, 2024 | 8.340 | 8.780 | 8.310 | 8.720 | 1,142,889 | +0.52(+6.34%) |
Feb 13, 2024 | 8.060 | 8.250 | 7.980 | 8.200 | 837,147 | -0.18(-2.15%) |
Feb 12, 2024 | 8.170 | 8.520 | 8.160 | 8.380 | 457,967 | +0.22(+2.70%) |
Feb 09, 2024 | 8.110 | 8.180 | 7.990 | 8.160 | 753,112 | +0.10(+1.24%) |
Feb 08, 2024 | 7.970 | 8.145 | 7.910 | 8.060 | 531,046 | +0.09(+1.13%) |
Feb 07, 2024 | 8.030 | 8.030 | 7.840 | 7.970 | 436,978 | -0.02(-0.25%) |
Feb 06, 2024 | 7.950 | 8.030 | 7.800 | 7.990 | 611,042 | +0.00(+0.00%) |
Feb 05, 2024 | 7.930 | 8.060 | 7.870 | 7.990 | 932,547 | -0.08(-0.99%) |
Feb 02, 2024 | 8.020 | 8.100 | 7.960 | 8.070 | 476,254 | -0.09(-1.10%) |