Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.250 | 9.320 | 9.200 | 9.240 | 1,609,599 | -0.15(-1.56%) |
Apr 29, 2024 | 9.396 | 9.496 | 9.356 | 9.386 | 897,260 | +0.02(+0.21%) |
Apr 26, 2024 | 9.336 | 9.426 | 9.296 | 9.366 | 696,455 | +0.11(+1.18%) |
Apr 25, 2024 | 9.287 | 9.366 | 9.257 | 9.257 | 793,282 | -0.12(-1.27%) |
Apr 24, 2024 | 9.277 | 9.396 | 9.207 | 9.376 | 855,148 | +0.03(+0.32%) |
Apr 23, 2024 | 9.306 | 9.436 | 9.257 | 9.346 | 568,912 | -0.02(-0.21%) |
Apr 22, 2024 | 9.356 | 9.396 | 9.237 | 9.366 | 537,636 | +0.06(+0.64%) |
Apr 19, 2024 | 9.247 | 9.326 | 9.207 | 9.306 | 557,406 | +0.08(+0.86%) |
Apr 18, 2024 | 9.257 | 9.277 | 9.137 | 9.227 | 857,579 | -0.05(-0.54%) |
Apr 17, 2024 | 9.296 | 9.311 | 9.162 | 9.277 | 579,255 | +0.02(+0.22%) |
Apr 16, 2024 | 9.187 | 9.341 | 9.137 | 9.257 | 862,390 | -0.11(-1.17%) |
Apr 15, 2024 | 9.406 | 9.476 | 9.277 | 9.366 | 849,748 | -0.15(-1.57%) |
Apr 12, 2024 | 9.525 | 9.545 | 9.396 | 9.515 | 792,667 | -0.13(-1.34%) |
Apr 11, 2024 | 9.715 | 9.764 | 9.615 | 9.645 | 796,770 | -0.19(-1.92%) |
Apr 10, 2024 | 9.993 | 10.07 | 9.834 | 9.834 | 597,941 | -0.27(-2.66%) |
Apr 09, 2024 | 10.07 | 10.14 | 10.02 | 10.10 | 1,203,528 | -0.04(-0.39%) |
Apr 08, 2024 | 10.07 | 10.22 | 10.04 | 10.14 | 537,159 | +0.00(+0.00%) |
Apr 05, 2024 | 10.22 | 10.25 | 10.05 | 10.14 | 1,034,541 | -0.08(-0.78%) |
Apr 04, 2024 | 10.13 | 10.32 | 10.10 | 10.22 | 716,064 | +0.15(+1.48%) |
Apr 03, 2024 | 9.874 | 10.11 | 9.804 | 10.07 | 929,553 | +0.15(+1.50%) |
Apr 02, 2024 | 9.953 | 9.998 | 9.879 | 9.924 | 774,130 | -0.05(-0.50%) |
Apr 01, 2024 | 10.08 | 10.13 | 9.943 | 9.973 | 936,661 | -0.01(-0.14%) |
Mar 28, 2024 | 9.937 | 9.967 | 9.967 | 9.987 | 1,129,536 | -0.04(-0.40%) |
Mar 27, 2024 | 10.01 | 10.04 | 9.927 | 10.03 | 680,577 | -0.04(-0.39%) |
Mar 26, 2024 | 10.03 | 10.15 | 9.997 | 10.07 | 1,497,425 | +0.09(+0.89%) |
Mar 25, 2024 | 10.18 | 10.18 | 9.977 | 9.977 | 761,487 | -0.22(-2.14%) |
Mar 22, 2024 | 10.15 | 10.29 | 10.12 | 10.20 | 490,194 | -0.02(-0.19%) |
Mar 21, 2024 | 10.14 | 10.28 | 10.13 | 10.21 | 523,343 | +0.02(+0.19%) |
Mar 20, 2024 | 10.07 | 10.22 | 10.07 | 10.20 | 354,399 | +0.11(+1.08%) |
Mar 19, 2024 | 10.16 | 10.18 | 10.07 | 10.09 | 639,283 | -0.08(-0.78%) |
Mar 18, 2024 | 10.31 | 10.31 | 10.11 | 10.17 | 646,719 | -0.14(-1.35%) |
Mar 15, 2024 | 10.50 | 10.54 | 10.28 | 10.30 | 615,408 | -0.19(-1.80%) |
Mar 14, 2024 | 10.38 | 10.52 | 10.32 | 10.49 | 970,945 | +0.15(+1.44%) |
Mar 13, 2024 | 10.28 | 10.40 | 10.26 | 10.34 | 697,787 | -0.03(-0.29%) |
Mar 12, 2024 | 10.36 | 10.40 | 10.25 | 10.37 | 536,261 | +0.03(+0.29%) |
Mar 11, 2024 | 10.39 | 10.43 | 10.28 | 10.34 | 617,647 | -0.11(-1.04%) |
Mar 08, 2024 | 10.42 | 10.48 | 10.36 | 10.45 | 730,941 | -0.03(-0.28%) |
Mar 07, 2024 | 10.41 | 10.54 | 10.36 | 10.48 | 912,087 | +0.06(+0.57%) |
Mar 06, 2024 | 10.41 | 10.49 | 10.34 | 10.42 | 677,990 | +0.06(+0.57%) |
Mar 05, 2024 | 10.47 | 10.49 | 10.32 | 10.36 | 741,957 | -0.12(-1.14%) |
Mar 04, 2024 | 10.70 | 10.73 | 10.47 | 10.48 | 784,827 | -0.29(-2.67%) |
Mar 01, 2024 | 10.85 | 10.91 | 10.76 | 10.77 | 730,048 | -0.07(-0.64%) |
Feb 29, 2024 | 10.99 | 11.01 | 10.80 | 10.84 | 1,188,752 | -0.27(-2.41%) |
Feb 28, 2024 | 11.17 | 11.23 | 11.05 | 11.11 | 692,678 | -0.15(-1.32%) |
Feb 27, 2024 | 11.14 | 11.34 | 11.06 | 11.26 | 1,094,902 | +0.40(+3.65%) |
Feb 26, 2024 | 10.92 | 10.92 | 10.78 | 10.86 | 406,313 | -0.10(-0.90%) |
Feb 23, 2024 | 11.10 | 11.11 | 10.95 | 10.96 | 551,538 | -0.21(-1.87%) |
Feb 22, 2024 | 10.87 | 11.19 | 10.82 | 11.17 | 713,620 | +0.46(+4.26%) |
Feb 21, 2024 | 10.76 | 10.85 | 10.69 | 10.71 | 773,170 | +0.06(+0.56%) |
Feb 20, 2024 | 10.58 | 10.69 | 10.56 | 10.65 | 655,944 | +0.13(+1.23%) |
Feb 16, 2024 | 10.58 | 10.63 | 10.47 | 10.52 | 675,828 | -0.22(-2.03%) |
Feb 15, 2024 | 10.75 | 10.83 | 10.71 | 10.74 | 553,043 | -0.10(-0.91%) |
Feb 14, 2024 | 10.81 | 10.91 | 10.76 | 10.84 | 999,852 | +0.14(+1.30%) |
Feb 13, 2024 | 10.90 | 10.93 | 10.64 | 10.70 | 1,192,180 | -0.20(-1.82%) |
Feb 12, 2024 | 10.62 | 11.04 | 10.60 | 10.90 | 2,507,318 | +0.25(+2.33%) |
Feb 09, 2024 | 10.58 | 10.66 | 10.53 | 10.65 | 450,768 | +0.06(+0.56%) |
Feb 08, 2024 | 10.74 | 10.77 | 10.59 | 10.59 | 889,145 | -0.11(-1.02%) |
Feb 07, 2024 | 10.78 | 10.82 | 10.64 | 10.70 | 777,645 | -0.02(-0.18%) |
Feb 06, 2024 | 10.64 | 10.74 | 10.62 | 10.72 | 793,111 | +0.24(+2.27%) |
Feb 05, 2024 | 10.38 | 10.54 | 10.23 | 10.48 | 936,149 | +0.06(+0.57%) |
Feb 02, 2024 | 10.43 | 10.48 | 10.23 | 10.42 | 978,138 | -0.10(-0.94%) |