Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.663 | 9.778 | 9.504 | 9.543 | 1,080,391 | -0.25(-2.55%) |
Apr 29, 2024 | 9.763 | 9.883 | 9.723 | 9.793 | 457,213 | +0.06(+0.61%) |
Apr 26, 2024 | 9.693 | 9.863 | 9.553 | 9.733 | 668,038 | +0.10(+1.04%) |
Apr 25, 2024 | 9.484 | 9.693 | 9.424 | 9.633 | 982,852 | -0.09(-0.92%) |
Apr 24, 2024 | 9.723 | 9.773 | 9.533 | 9.723 | 847,898 | -0.03(-0.31%) |
Apr 23, 2024 | 9.613 | 9.870 | 9.524 | 9.753 | 749,842 | +0.22(+2.30%) |
Apr 22, 2024 | 9.613 | 9.663 | 9.454 | 9.533 | 1,118,199 | -0.01(-0.10%) |
Apr 19, 2024 | 9.543 | 9.698 | 9.414 | 9.543 | 632,129 | -0.07(-0.73%) |
Apr 18, 2024 | 9.524 | 9.772 | 9.494 | 9.613 | 587,417 | +0.13(+1.37%) |
Apr 17, 2024 | 9.643 | 9.693 | 9.439 | 9.484 | 658,593 | -0.08(-0.83%) |
Apr 16, 2024 | 9.693 | 9.703 | 9.434 | 9.563 | 816,349 | -0.21(-2.14%) |
Apr 15, 2024 | 10.27 | 10.34 | 9.748 | 9.773 | 1,165,576 | -0.47(-4.58%) |
Apr 12, 2024 | 10.26 | 10.36 | 10.14 | 10.24 | 520,147 | -0.10(-0.96%) |
Apr 11, 2024 | 10.52 | 10.57 | 10.11 | 10.34 | 965,739 | -0.14(-1.33%) |
Apr 10, 2024 | 10.61 | 10.66 | 10.28 | 10.48 | 924,731 | -0.54(-4.89%) |
Apr 09, 2024 | 11.01 | 11.12 | 10.80 | 11.02 | 751,087 | +0.01(+0.09%) |
Apr 08, 2024 | 10.98 | 11.07 | 10.92 | 11.01 | 743,073 | +0.09(+0.82%) |
Apr 05, 2024 | 10.56 | 10.97 | 10.56 | 10.92 | 1,444,274 | +0.25(+2.34%) |
Apr 04, 2024 | 10.94 | 11.08 | 10.64 | 10.67 | 642,395 | -0.07(-0.65%) |
Apr 03, 2024 | 10.47 | 10.84 | 10.47 | 10.74 | 609,000 | +0.12(+1.13%) |
Apr 02, 2024 | 10.67 | 10.76 | 10.51 | 10.62 | 843,587 | -0.22(-2.02%) |
Apr 01, 2024 | 11.06 | 11.06 | 10.71 | 10.84 | 1,138,744 | -0.22(-1.98%) |
Mar 28, 2024 | 11.12 | 11.14 | 11.04 | 11.06 | 1,458,153 | +0.01(+0.09%) |
Mar 27, 2024 | 10.94 | 11.09 | 10.92 | 11.05 | 682,915 | +0.18(+1.65%) |
Mar 26, 2024 | 10.96 | 11.02 | 10.84 | 10.87 | 743,202 | +0.06(+0.55%) |
Mar 25, 2024 | 10.96 | 10.99 | 10.77 | 10.81 | 687,903 | -0.08(-0.73%) |
Mar 22, 2024 | 11.27 | 11.29 | 10.80 | 10.89 | 1,258,072 | -0.41(-3.62%) |
Mar 21, 2024 | 11.18 | 11.36 | 11.03 | 11.30 | 1,369,519 | +0.27(+2.44%) |
Mar 20, 2024 | 10.61 | 11.19 | 10.43 | 11.03 | 1,019,307 | +0.33(+3.08%) |
Mar 19, 2024 | 10.42 | 10.81 | 10.42 | 10.70 | 868,117 | +0.25(+2.39%) |
Mar 18, 2024 | 10.51 | 10.59 | 10.40 | 10.45 | 739,604 | -0.09(-0.85%) |
Mar 15, 2024 | 10.64 | 10.80 | 10.44 | 10.54 | 2,133,835 | -0.17(-1.58%) |
Mar 14, 2024 | 10.57 | 10.75 | 10.41 | 10.71 | 1,377,297 | +0.06(+0.56%) |
Mar 13, 2024 | 10.69 | 10.90 | 10.61 | 10.65 | 653,655 | -0.07(-0.65%) |
Mar 12, 2024 | 10.52 | 10.76 | 10.38 | 10.72 | 1,044,250 | +0.12(+1.13%) |
Mar 11, 2024 | 10.73 | 10.81 | 10.34 | 10.60 | 1,067,944 | -0.17(-1.57%) |
Mar 08, 2024 | 10.97 | 11.27 | 10.61 | 10.77 | 1,490,348 | -0.03(-0.28%) |
Mar 07, 2024 | 10.76 | 10.86 | 10.71 | 10.80 | 998,212 | +0.19(+1.79%) |
Mar 06, 2024 | 10.90 | 11.03 | 10.59 | 10.61 | 1,097,449 | -0.13(-1.20%) |
Mar 05, 2024 | 10.83 | 10.93 | 10.53 | 10.74 | 1,065,429 | -0.20(-1.82%) |
Mar 04, 2024 | 10.70 | 11.12 | 10.67 | 10.94 | 1,427,172 | +0.24(+2.23%) |
Mar 01, 2024 | 10.85 | 10.90 | 10.66 | 10.70 | 956,569 | -0.03(-0.28%) |
Feb 29, 2024 | 10.70 | 10.81 | 10.58 | 10.73 | 1,564,546 | +0.31(+2.96%) |
Feb 28, 2024 | 10.51 | 10.68 | 10.38 | 10.42 | 1,310,131 | -0.29(-2.69%) |
Feb 27, 2024 | 10.55 | 10.78 | 10.51 | 10.71 | 1,152,406 | +0.26(+2.47%) |
Feb 26, 2024 | 10.19 | 10.55 | 10.14 | 10.45 | 1,278,266 | +0.22(+2.14%) |
Feb 23, 2024 | 10.54 | 10.67 | 10.11 | 10.23 | 1,867,536 | -0.58(-5.34%) |
Feb 22, 2024 | 10.94 | 11.29 | 10.48 | 10.81 | 3,142,441 | +0.48(+4.62%) |
Feb 21, 2024 | 10.58 | 10.62 | 10.26 | 10.33 | 1,232,399 | -0.27(-2.53%) |
Feb 20, 2024 | 10.53 | 10.70 | 10.49 | 10.60 | 667,024 | -0.23(-2.11%) |
Feb 16, 2024 | 10.75 | 10.96 | 10.54 | 10.83 | 1,021,012 | -0.12(-1.09%) |
Feb 15, 2024 | 10.69 | 11.05 | 10.69 | 10.95 | 1,906,200 | +0.48(+4.56%) |
Feb 14, 2024 | 10.01 | 10.51 | 9.964 | 10.47 | 1,062,680 | +0.63(+6.36%) |
Feb 13, 2024 | 10.04 | 10.13 | 9.686 | 9.845 | 1,141,433 | -0.78(-7.30%) |
Feb 12, 2024 | 10.54 | 10.71 | 10.48 | 10.62 | 920,969 | +0.15(+1.42%) |
Feb 09, 2024 | 10.45 | 10.52 | 10.17 | 10.47 | 949,449 | +0.04(+0.38%) |
Feb 08, 2024 | 9.885 | 10.48 | 9.820 | 10.43 | 874,094 | +0.56(+5.64%) |
Feb 07, 2024 | 9.934 | 9.934 | 9.686 | 9.875 | 601,749 | -0.04(-0.40%) |
Feb 06, 2024 | 9.875 | 10.01 | 9.701 | 9.914 | 820,037 | +0.04(+0.40%) |
Feb 05, 2024 | 9.904 | 10.00 | 9.706 | 9.875 | 687,909 | -0.21(-2.07%) |
Feb 02, 2024 | 10.09 | 10.18 | 9.934 | 10.08 | 696,152 | -0.24(-2.31%) |