Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 9.750 | 9.780 | 9.690 | 9.710 | 58,887 | -0.02(-0.21%) |
Apr 17, 2024 | 9.830 | 9.840 | 9.570 | 9.730 | 190,446 | -0.07(-0.71%) |
Apr 16, 2024 | 9.870 | 9.880 | 9.800 | 9.800 | 33,096 | -0.06(-0.61%) |
Apr 15, 2024 | 9.990 | 9.990 | 9.830 | 9.860 | 27,528 | -0.07(-0.70%) |
Apr 12, 2024 | 10.10 | 10.10 | 9.930 | 9.930 | 39,628 | -0.19(-1.88%) |
Apr 11, 2024 | 10.14 | 10.16 | 10.12 | 10.12 | 46,103 | +0.00(+0.00%) |
Apr 10, 2024 | 10.18 | 10.20 | 10.12 | 10.12 | 25,674 | -0.10(-0.98%) |
Apr 09, 2024 | 10.23 | 10.26 | 10.21 | 10.22 | 43,615 | -0.02(-0.20%) |
Apr 08, 2024 | 10.25 | 10.30 | 10.23 | 10.24 | 27,708 | -0.04(-0.39%) |
Apr 05, 2024 | 10.28 | 10.34 | 10.23 | 10.28 | 30,335 | +0.03(+0.29%) |
Apr 04, 2024 | 10.37 | 10.37 | 10.23 | 10.25 | 43,961 | -0.09(-0.87%) |
Apr 03, 2024 | 10.26 | 10.34 | 10.13 | 10.34 | 63,907 | +0.04(+0.39%) |
Apr 02, 2024 | 10.38 | 10.38 | 10.30 | 10.30 | 31,267 | -0.15(-1.44%) |
Apr 01, 2024 | 10.49 | 10.51 | 10.41 | 10.45 | 61,352 | -0.04(-0.38%) |
Mar 28, 2024 | 10.39 | 10.49 | 10.33 | 10.49 | 66,632 | +0.14(+1.35%) |
Mar 27, 2024 | 10.31 | 10.35 | 10.28 | 10.35 | 36,428 | +0.08(+0.78%) |
Mar 26, 2024 | 10.29 | 10.29 | 10.23 | 10.27 | 40,876 | +0.04(+0.39%) |
Mar 25, 2024 | 10.33 | 10.33 | 10.21 | 10.23 | 37,722 | -0.03(-0.29%) |
Mar 22, 2024 | 10.39 | 10.39 | 10.22 | 10.26 | 43,390 | +0.02(+0.20%) |
Mar 21, 2024 | 10.21 | 10.25 | 10.21 | 10.24 | 39,738 | +0.06(+0.59%) |
Mar 20, 2024 | 10.15 | 10.19 | 10.11 | 10.18 | 38,710 | +0.11(+1.09%) |
Mar 19, 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 32,371 | +0.01(+0.10%) |
Mar 18, 2024 | 10.05 | 10.09 | 10.02 | 10.06 | 33,618 | +0.03(+0.30%) |
Mar 15, 2024 | 10.04 | 10.10 | 10.01 | 10.03 | 30,260 | -0.03(-0.30%) |
Mar 14, 2024 | 10.17 | 10.25 | 10.04 | 10.06 | 27,859 | -0.10(-1.03%) |
Mar 13, 2024 | 10.21 | 10.21 | 10.14 | 10.16 | 43,293 | -0.03(-0.25%) |
Mar 12, 2024 | 10.09 | 10.20 | 10.09 | 10.19 | 51,765 | +0.10(+0.99%) |
Mar 11, 2024 | 10.11 | 10.15 | 10.07 | 10.09 | 50,511 | -0.04(-0.39%) |
Mar 08, 2024 | 10.22 | 10.29 | 10.10 | 10.13 | 48,004 | +0.00(+0.00%) |
Mar 07, 2024 | 10.16 | 10.16 | 10.10 | 10.13 | 33,050 | +0.02(+0.19%) |
Mar 06, 2024 | 10.08 | 10.14 | 10.06 | 10.11 | 28,444 | +0.10(+0.97%) |
Mar 05, 2024 | 10.05 | 10.10 | 9.993 | 10.01 | 50,729 | -0.04(-0.39%) |
Mar 04, 2024 | 10.05 | 10.08 | 10.02 | 10.05 | 39,702 | +0.02(+0.19%) |
Mar 01, 2024 | 10.02 | 10.06 | 10.02 | 10.03 | 30,736 | +0.06(+0.59%) |
Feb 29, 2024 | 9.945 | 10.02 | 9.945 | 9.974 | 26,958 | +0.04(+0.39%) |
Feb 28, 2024 | 9.945 | 9.993 | 9.935 | 9.935 | 27,081 | -0.04(-0.39%) |
Feb 27, 2024 | 9.974 | 10.04 | 9.954 | 9.974 | 40,722 | -0.04(-0.39%) |
Feb 26, 2024 | 10.12 | 10.13 | 9.993 | 10.01 | 44,899 | -0.09(-0.87%) |
Feb 23, 2024 | 10.12 | 10.13 | 10.08 | 10.10 | 30,233 | -0.02(-0.19%) |
Feb 22, 2024 | 10.11 | 10.18 | 10.10 | 10.12 | 35,220 | +0.10(+0.97%) |
Feb 21, 2024 | 10.01 | 10.07 | 9.993 | 10.02 | 51,573 | +0.03(+0.29%) |
Feb 20, 2024 | 10.08 | 10.08 | 9.915 | 9.993 | 75,603 | -0.06(-0.58%) |
Feb 16, 2024 | 10.09 | 10.09 | 10.02 | 10.05 | 27,541 | -0.04(-0.39%) |
Feb 15, 2024 | 10.07 | 10.10 | 10.05 | 10.09 | 35,334 | +0.04(+0.39%) |
Feb 14, 2024 | 10.03 | 10.07 | 10.02 | 10.05 | 44,568 | +0.07(+0.68%) |
Feb 13, 2024 | 10.11 | 10.11 | 9.893 | 9.984 | 73,880 | -0.16(-1.54%) |
Feb 12, 2024 | 10.22 | 10.23 | 10.11 | 10.14 | 72,581 | +0.01(+0.10%) |
Feb 09, 2024 | 10.11 | 10.16 | 10.00 | 10.13 | 161,482 | +0.08(+0.78%) |
Feb 08, 2024 | 10.06 | 10.08 | 10.02 | 10.05 | 26,227 | +0.02(+0.19%) |
Feb 07, 2024 | 10.03 | 10.08 | 10.00 | 10.03 | 99,616 | +0.06(+0.59%) |
Feb 06, 2024 | 9.867 | 9.984 | 9.847 | 9.974 | 55,726 | +0.13(+1.29%) |
Feb 05, 2024 | 9.837 | 9.867 | 9.801 | 9.847 | 41,567 | +0.02(+0.20%) |
Feb 02, 2024 | 9.837 | 9.867 | 9.818 | 9.827 | 39,543 | -0.03(-0.30%) |