Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.904 | 9.904 | 9.884 | 9.894 | 447,394 | +0.01(+0.10%) |
Apr 29, 2024 | 9.894 | 9.904 | 9.855 | 9.884 | 528,133 | +0.02(+0.20%) |
Apr 26, 2024 | 9.875 | 9.884 | 9.855 | 9.865 | 423,283 | +0.03(+0.30%) |
Apr 25, 2024 | 9.865 | 9.865 | 9.816 | 9.835 | 496,300 | -0.04(-0.40%) |
Apr 24, 2024 | 9.884 | 9.884 | 9.835 | 9.875 | 383,568 | +0.01(+0.10%) |
Apr 23, 2024 | 9.825 | 9.870 | 9.825 | 9.865 | 569,476 | +0.04(+0.40%) |
Apr 22, 2024 | 9.806 | 9.825 | 9.806 | 9.825 | 519,730 | +0.02(+0.20%) |
Apr 19, 2024 | 9.825 | 9.835 | 9.796 | 9.806 | 485,467 | +0.01(+0.10%) |
Apr 18, 2024 | 9.796 | 9.806 | 9.786 | 9.796 | 500,914 | -0.01(-0.10%) |
Apr 17, 2024 | 9.776 | 9.806 | 9.766 | 9.806 | 439,388 | +0.04(+0.40%) |
Apr 16, 2024 | 9.806 | 9.815 | 9.712 | 9.766 | 702,526 | -0.02(-0.20%) |
Apr 15, 2024 | 9.904 | 9.912 | 9.747 | 9.786 | 849,307 | -0.06(-0.60%) |
Apr 12, 2024 | 9.944 | 9.953 | 9.835 | 9.845 | 678,096 | -0.10(-0.99%) |
Apr 11, 2024 | 9.944 | 9.953 | 9.865 | 9.944 | 684,862 | +0.00(+0.00%) |
Apr 10, 2024 | 9.953 | 9.983 | 9.914 | 9.944 | 986,454 | -0.04(-0.39%) |
Apr 09, 2024 | 9.983 | 10.01 | 9.953 | 9.983 | 896,266 | -0.02(-0.20%) |
Apr 08, 2024 | 9.935 | 10.00 | 9.925 | 10.00 | 1,179,512 | +0.08(+0.78%) |
Apr 05, 2024 | 9.886 | 9.925 | 9.828 | 9.925 | 939,479 | +0.07(+0.69%) |
Apr 04, 2024 | 9.886 | 9.906 | 9.848 | 9.857 | 774,159 | -0.04(-0.39%) |
Apr 03, 2024 | 9.857 | 9.896 | 9.809 | 9.896 | 1,337,261 | +0.06(+0.59%) |
Apr 02, 2024 | 9.838 | 9.857 | 9.799 | 9.838 | 647,675 | +0.00(+0.00%) |
Apr 01, 2024 | 9.818 | 9.838 | 9.799 | 9.838 | 622,161 | +0.04(+0.40%) |
Mar 28, 2024 | 9.828 | 9.838 | 9.780 | 9.799 | 711,475 | -0.02(-0.20%) |
Mar 27, 2024 | 9.770 | 9.818 | 9.751 | 9.818 | 641,597 | +0.08(+0.80%) |
Mar 26, 2024 | 9.712 | 9.780 | 9.707 | 9.741 | 900,160 | +0.04(+0.40%) |
Mar 25, 2024 | 9.702 | 9.717 | 9.683 | 9.702 | 695,574 | +0.01(+0.10%) |
Mar 22, 2024 | 9.712 | 9.722 | 9.683 | 9.692 | 965,345 | +0.00(+0.00%) |
Mar 21, 2024 | 9.731 | 9.751 | 9.673 | 9.692 | 848,676 | +0.00(+0.00%) |
Mar 20, 2024 | 9.712 | 9.741 | 9.683 | 9.692 | 639,093 | +0.00(+0.00%) |
Mar 19, 2024 | 9.712 | 9.741 | 9.673 | 9.692 | 632,858 | -0.01(-0.10%) |
Mar 18, 2024 | 9.857 | 9.857 | 9.683 | 9.702 | 842,900 | -0.12(-1.18%) |
Mar 15, 2024 | 9.925 | 9.925 | 9.799 | 9.818 | 472,536 | -0.01(-0.10%) |
Mar 14, 2024 | 9.944 | 9.950 | 9.760 | 9.828 | 601,689 | -0.12(-1.17%) |
Mar 13, 2024 | 9.867 | 10.00 | 9.848 | 9.944 | 740,218 | +0.08(+0.79%) |
Mar 12, 2024 | 9.770 | 9.867 | 9.723 | 9.867 | 925,035 | +0.11(+1.09%) |
Mar 11, 2024 | 9.731 | 9.760 | 9.702 | 9.760 | 370,985 | +0.01(+0.10%) |
Mar 08, 2024 | 9.789 | 9.789 | 9.731 | 9.751 | 554,610 | -0.03(-0.30%) |
Mar 07, 2024 | 9.731 | 9.789 | 9.692 | 9.780 | 728,186 | +0.26(+2.75%) |
Mar 06, 2024 | 9.527 | 9.527 | 9.480 | 9.518 | 1,317,673 | +0.05(+0.50%) |
Mar 05, 2024 | 9.480 | 9.480 | 9.434 | 9.471 | 1,235,784 | +0.00(+0.00%) |
Mar 04, 2024 | 9.527 | 9.535 | 9.462 | 9.471 | 739,124 | -0.04(-0.39%) |
Mar 01, 2024 | 9.490 | 9.509 | 9.443 | 9.509 | 695,048 | +0.05(+0.50%) |
Feb 29, 2024 | 9.480 | 9.490 | 9.434 | 9.462 | 664,738 | +0.02(+0.20%) |
Feb 28, 2024 | 9.434 | 9.443 | 9.424 | 9.443 | 312,936 | +0.01(+0.10%) |
Feb 27, 2024 | 9.452 | 9.471 | 9.424 | 9.434 | 477,336 | -0.01(-0.10%) |
Feb 26, 2024 | 9.471 | 9.471 | 9.424 | 9.443 | 504,547 | +0.00(+0.00%) |
Feb 23, 2024 | 9.443 | 9.495 | 9.415 | 9.443 | 456,651 | -0.04(-0.40%) |
Feb 22, 2024 | 9.387 | 9.499 | 9.358 | 9.480 | 797,123 | +0.14(+1.51%) |
Feb 21, 2024 | 9.349 | 9.358 | 9.312 | 9.340 | 446,730 | +0.02(+0.20%) |
Feb 20, 2024 | 9.358 | 9.364 | 9.302 | 9.321 | 476,779 | -0.03(-0.30%) |
Feb 16, 2024 | 9.358 | 9.358 | 9.330 | 9.349 | 412,871 | -0.01(-0.10%) |
Feb 15, 2024 | 9.405 | 9.443 | 9.340 | 9.358 | 660,021 | -0.03(-0.30%) |
Feb 14, 2024 | 9.312 | 9.392 | 9.302 | 9.387 | 495,094 | +0.09(+1.01%) |
Feb 13, 2024 | 9.293 | 9.330 | 9.218 | 9.293 | 584,475 | -0.04(-0.40%) |
Feb 12, 2024 | 9.330 | 9.368 | 9.293 | 9.330 | 468,536 | +0.00(+0.00%) |
Feb 09, 2024 | 9.349 | 9.354 | 9.255 | 9.330 | 511,808 | -0.03(-0.30%) |
Feb 08, 2024 | 9.321 | 9.367 | 9.199 | 9.358 | 1,050,763 | +0.04(+0.40%) |
Feb 07, 2024 | 9.339 | 9.339 | 9.312 | 9.321 | 732,340 | +0.01(+0.10%) |
Feb 06, 2024 | 9.339 | 9.339 | 9.284 | 9.312 | 870,178 | +0.02(+0.20%) |
Feb 05, 2024 | 9.330 | 9.362 | 9.284 | 9.293 | 1,785,796 | -0.02(-0.20%) |
Feb 02, 2024 | 9.321 | 9.349 | 9.293 | 9.312 | 936,403 | -0.01(-0.10%) |