Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.962 | 10.02 | 9.955 | 10.00 | 44,311 | -0.03(-0.30%) |
Apr 29, 2024 | 9.952 | 10.03 | 9.952 | 10.03 | 48,119 | +0.08(+0.85%) |
Apr 26, 2024 | 9.942 | 10.00 | 9.942 | 9.947 | 22,018 | +0.00(+0.05%) |
Apr 25, 2024 | 9.952 | 9.952 | 9.895 | 9.942 | 136,674 | -0.03(-0.30%) |
Apr 24, 2024 | 9.942 | 9.992 | 9.942 | 9.972 | 28,371 | +0.01(+0.10%) |
Apr 23, 2024 | 9.982 | 10.00 | 9.952 | 9.962 | 43,241 | -0.02(-0.20%) |
Apr 22, 2024 | 9.912 | 9.982 | 9.894 | 9.982 | 28,347 | +0.12(+1.21%) |
Apr 19, 2024 | 9.883 | 9.893 | 9.863 | 9.863 | 61,197 | -0.02(-0.20%) |
Apr 18, 2024 | 9.903 | 9.932 | 9.863 | 9.883 | 84,287 | -0.00(-0.05%) |
Apr 17, 2024 | 9.883 | 9.893 | 9.832 | 9.888 | 46,126 | +0.06(+0.66%) |
Apr 16, 2024 | 9.853 | 9.853 | 9.774 | 9.823 | 80,481 | -0.02(-0.20%) |
Apr 15, 2024 | 9.982 | 9.992 | 9.833 | 9.843 | 56,289 | -0.12(-1.19%) |
Apr 12, 2024 | 10.07 | 10.07 | 9.952 | 9.962 | 50,870 | -0.08(-0.77%) |
Apr 11, 2024 | 10.13 | 10.13 | 9.981 | 10.04 | 75,735 | -0.04(-0.39%) |
Apr 10, 2024 | 10.11 | 10.11 | 10.05 | 10.08 | 78,930 | -0.06(-0.58%) |
Apr 09, 2024 | 10.15 | 10.15 | 10.12 | 10.14 | 63,671 | +0.02(+0.19%) |
Apr 08, 2024 | 10.09 | 10.13 | 10.09 | 10.12 | 23,062 | -0.01(-0.10%) |
Apr 05, 2024 | 10.14 | 10.16 | 10.13 | 10.13 | 54,618 | -0.03(-0.29%) |
Apr 04, 2024 | 10.17 | 10.19 | 10.15 | 10.16 | 51,862 | +0.01(+0.10%) |
Apr 03, 2024 | 10.10 | 10.18 | 10.10 | 10.15 | 106,127 | +0.01(+0.10%) |
Apr 02, 2024 | 10.11 | 10.14 | 10.04 | 10.14 | 99,713 | +0.02(+0.19%) |
Apr 01, 2024 | 10.19 | 10.20 | 10.10 | 10.12 | 123,221 | -0.05(-0.48%) |
Mar 28, 2024 | 10.22 | 10.22 | 10.17 | 10.17 | 109,221 | -0.04(-0.39%) |
Mar 27, 2024 | 10.14 | 10.22 | 10.14 | 10.21 | 156,140 | +0.09(+0.87%) |
Mar 26, 2024 | 10.16 | 10.16 | 10.11 | 10.12 | 145,210 | -0.01(-0.10%) |
Mar 25, 2024 | 10.07 | 10.17 | 10.07 | 10.13 | 145,848 | +0.02(+0.19%) |
Mar 22, 2024 | 10.21 | 10.25 | 10.08 | 10.11 | 490,327 | -0.11(-1.06%) |
Mar 21, 2024 | 10.18 | 10.23 | 10.18 | 10.22 | 69,516 | +0.03(+0.29%) |
Mar 20, 2024 | 10.17 | 10.20 | 10.14 | 10.19 | 80,132 | +0.09(+0.88%) |
Mar 19, 2024 | 10.04 | 10.13 | 10.04 | 10.10 | 72,914 | +0.06(+0.59%) |
Mar 18, 2024 | 10.04 | 10.06 | 10.03 | 10.04 | 78,403 | +0.00(+0.00%) |
Mar 15, 2024 | 10.03 | 10.14 | 10.01 | 10.04 | 45,573 | +0.03(+0.29%) |
Mar 14, 2024 | 10.12 | 10.12 | 9.976 | 10.01 | 62,154 | -0.11(-1.05%) |
Mar 13, 2024 | 10.14 | 10.14 | 10.09 | 10.12 | 49,245 | +0.03(+0.29%) |
Mar 12, 2024 | 10.14 | 10.14 | 10.06 | 10.09 | 111,502 | +0.00(+0.00%) |
Mar 11, 2024 | 10.06 | 10.10 | 10.06 | 10.09 | 42,227 | +0.04(+0.39%) |
Mar 08, 2024 | 10.06 | 10.08 | 10.02 | 10.05 | 238,040 | +0.01(+0.10%) |
Mar 07, 2024 | 10.03 | 10.08 | 10.02 | 10.04 | 177,531 | +0.04(+0.39%) |
Mar 06, 2024 | 9.981 | 10.02 | 9.981 | 10.00 | 140,241 | +0.03(+0.29%) |
Mar 05, 2024 | 10.00 | 10.06 | 9.951 | 9.971 | 192,981 | -0.03(-0.29%) |
Mar 04, 2024 | 10.08 | 10.08 | 9.990 | 10.00 | 71,358 | -0.08(-0.77%) |
Mar 01, 2024 | 10.04 | 10.14 | 10.04 | 10.08 | 104,916 | +0.05(+0.49%) |
Feb 29, 2024 | 10.00 | 10.03 | 9.990 | 10.03 | 56,272 | +0.06(+0.59%) |
Feb 28, 2024 | 9.961 | 10.01 | 9.942 | 9.971 | 209,104 | -0.01(-0.10%) |
Feb 27, 2024 | 10.08 | 10.08 | 9.971 | 9.981 | 110,097 | -0.05(-0.49%) |
Feb 26, 2024 | 10.08 | 10.08 | 10.02 | 10.03 | 63,760 | -0.04(-0.39%) |
Feb 23, 2024 | 10.12 | 10.18 | 10.04 | 10.07 | 66,199 | -0.02(-0.19%) |
Feb 22, 2024 | 10.14 | 10.15 | 10.06 | 10.09 | 48,105 | -0.01(-0.10%) |
Feb 21, 2024 | 10.14 | 10.20 | 10.07 | 10.10 | 24,958 | +0.00(+0.00%) |
Feb 20, 2024 | 10.18 | 10.22 | 10.08 | 10.10 | 56,131 | -0.06(-0.58%) |
Feb 16, 2024 | 10.19 | 10.19 | 10.14 | 10.16 | 29,858 | -0.02(-0.19%) |
Feb 15, 2024 | 10.25 | 10.27 | 10.16 | 10.18 | 80,214 | +0.01(+0.10%) |
Feb 14, 2024 | 10.17 | 10.17 | 10.11 | 10.17 | 82,024 | +0.06(+0.59%) |
Feb 13, 2024 | 10.13 | 10.19 | 10.05 | 10.11 | 91,083 | -0.08(-0.76%) |
Feb 12, 2024 | 10.14 | 10.22 | 10.13 | 10.18 | 47,163 | +0.04(+0.38%) |
Feb 09, 2024 | 10.23 | 10.23 | 10.11 | 10.14 | 50,220 | +0.01(+0.09%) |
Feb 08, 2024 | 10.26 | 10.26 | 10.10 | 10.13 | 92,972 | -0.10(-0.94%) |
Feb 07, 2024 | 10.18 | 10.23 | 10.15 | 10.23 | 94,571 | -0.02(-0.19%) |
Feb 06, 2024 | 10.09 | 10.25 | 10.08 | 10.25 | 114,612 | +0.20(+2.02%) |
Feb 05, 2024 | 10.09 | 10.10 | 10.03 | 10.05 | 83,355 | -0.05(-0.48%) |
Feb 02, 2024 | 10.08 | 10.13 | 10.08 | 10.10 | 115,269 | -0.07(-0.66%) |