Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.800 | 9.835 | 9.740 | 9.770 | 103,488 | +0.02(+0.21%) |
May 30, 2024 | 9.780 | 9.790 | 9.730 | 9.750 | 151,616 | +0.02(+0.21%) |
May 29, 2024 | 9.860 | 9.880 | 9.700 | 9.730 | 221,519 | -0.13(-1.32%) |
May 28, 2024 | 9.990 | 9.990 | 9.815 | 9.860 | 278,538 | -0.09(-0.90%) |
May 24, 2024 | 9.610 | 9.985 | 9.570 | 9.950 | 470,608 | +0.38(+3.97%) |
May 23, 2024 | 9.570 | 9.610 | 9.480 | 9.570 | 444,471 | +0.03(+0.31%) |
May 22, 2024 | 9.570 | 9.570 | 9.525 | 9.540 | 199,224 | -0.03(-0.31%) |
May 21, 2024 | 9.600 | 9.630 | 9.545 | 9.570 | 136,564 | -0.01(-0.10%) |
May 20, 2024 | 9.570 | 9.600 | 9.565 | 9.580 | 138,044 | -0.01(-0.10%) |
May 17, 2024 | 9.570 | 9.600 | 9.558 | 9.590 | 62,798 | +0.02(+0.21%) |
May 16, 2024 | 9.680 | 9.680 | 9.550 | 9.570 | 130,127 | -0.07(-0.73%) |
May 15, 2024 | 9.560 | 9.650 | 9.540 | 9.640 | 206,681 | +0.09(+0.93%) |
May 14, 2024 | 9.552 | 9.561 | 9.507 | 9.552 | 190,284 | +0.02(+0.21%) |
May 13, 2024 | 9.591 | 9.591 | 9.502 | 9.532 | 93,677 | -0.02(-0.21%) |
May 10, 2024 | 9.591 | 9.591 | 9.532 | 9.552 | 90,329 | -0.04(-0.42%) |
May 09, 2024 | 9.611 | 9.621 | 9.561 | 9.591 | 168,701 | +0.00(+0.00%) |
May 08, 2024 | 9.542 | 9.601 | 9.529 | 9.591 | 122,811 | +0.06(+0.63%) |
May 07, 2024 | 9.492 | 9.532 | 9.463 | 9.532 | 180,000 | +0.12(+1.27%) |
May 06, 2024 | 9.392 | 9.432 | 9.382 | 9.412 | 184,150 | +0.03(+0.32%) |
May 03, 2024 | 9.362 | 9.387 | 9.352 | 9.382 | 948,089 | +0.07(+0.75%) |
May 02, 2024 | 9.322 | 9.322 | 9.263 | 9.312 | 102,293 | +0.01(+0.11%) |
May 01, 2024 | 9.293 | 9.322 | 9.253 | 9.303 | 204,020 | +0.06(+0.65%) |
Apr 30, 2024 | 9.283 | 9.283 | 9.213 | 9.243 | 125,027 | -0.01(-0.11%) |
Apr 29, 2024 | 9.283 | 9.283 | 9.223 | 9.253 | 72,866 | +0.02(+0.22%) |
Apr 26, 2024 | 9.233 | 9.253 | 9.218 | 9.233 | 113,834 | +0.03(+0.32%) |
Apr 25, 2024 | 9.243 | 9.243 | 9.183 | 9.203 | 78,306 | -0.08(-0.86%) |
Apr 24, 2024 | 9.322 | 9.322 | 9.248 | 9.283 | 183,170 | +0.00(+0.00%) |
Apr 23, 2024 | 9.213 | 9.293 | 9.213 | 9.283 | 140,857 | +0.07(+0.76%) |
Apr 22, 2024 | 9.243 | 9.293 | 9.203 | 9.213 | 119,408 | -0.02(-0.22%) |
Apr 19, 2024 | 9.303 | 9.303 | 9.223 | 9.233 | 108,985 | +0.00(+0.00%) |
Apr 18, 2024 | 9.263 | 9.288 | 9.223 | 9.233 | 87,887 | -0.05(-0.54%) |
Apr 17, 2024 | 9.283 | 9.293 | 9.253 | 9.283 | 104,902 | +0.03(+0.32%) |
Apr 16, 2024 | 9.253 | 9.293 | 9.213 | 9.253 | 153,243 | +0.00(+0.00%) |
Apr 15, 2024 | 9.303 | 9.312 | 9.243 | 9.253 | 198,649 | -0.11(-1.19%) |
Apr 12, 2024 | 9.324 | 9.376 | 9.294 | 9.364 | 113,557 | +0.05(+0.53%) |
Apr 11, 2024 | 9.344 | 9.344 | 9.274 | 9.314 | 49,221 | +0.03(+0.32%) |
Apr 10, 2024 | 9.384 | 9.384 | 9.279 | 9.284 | 141,976 | -0.15(-1.58%) |
Apr 09, 2024 | 9.473 | 9.473 | 9.413 | 9.433 | 72,070 | -0.01(-0.11%) |
Apr 08, 2024 | 9.463 | 9.508 | 9.423 | 9.443 | 176,368 | +0.02(+0.21%) |
Apr 05, 2024 | 9.483 | 9.483 | 9.413 | 9.423 | 93,788 | -0.08(-0.84%) |
Apr 04, 2024 | 9.532 | 9.562 | 9.473 | 9.503 | 162,784 | +0.02(+0.21%) |
Apr 03, 2024 | 9.443 | 9.503 | 9.413 | 9.483 | 161,617 | -0.02(-0.21%) |
Apr 02, 2024 | 9.483 | 9.522 | 9.453 | 9.503 | 152,905 | -0.01(-0.10%) |
Apr 01, 2024 | 9.642 | 9.666 | 9.473 | 9.513 | 237,471 | -0.14(-1.44%) |
Mar 28, 2024 | 9.642 | 9.661 | 9.572 | 9.651 | 175,624 | +0.03(+0.31%) |
Mar 27, 2024 | 9.632 | 9.660 | 9.592 | 9.622 | 95,483 | +0.00(+0.00%) |
Mar 26, 2024 | 9.661 | 9.691 | 9.602 | 9.622 | 103,348 | -0.02(-0.21%) |
Mar 25, 2024 | 9.642 | 9.651 | 9.612 | 9.642 | 115,187 | -0.03(-0.31%) |
Mar 22, 2024 | 9.721 | 9.721 | 9.646 | 9.671 | 207,579 | -0.01(-0.10%) |
Mar 21, 2024 | 9.701 | 9.701 | 9.661 | 9.681 | 265,412 | +0.02(+0.21%) |
Mar 20, 2024 | 9.651 | 9.671 | 9.632 | 9.661 | 239,972 | +0.01(+0.10%) |
Mar 19, 2024 | 9.671 | 9.671 | 9.632 | 9.651 | 76,199 | -0.02(-0.21%) |
Mar 18, 2024 | 9.612 | 9.671 | 9.612 | 9.671 | 196,156 | +0.08(+0.83%) |
Mar 15, 2024 | 9.572 | 9.597 | 9.562 | 9.592 | 91,343 | +0.03(+0.31%) |
Mar 14, 2024 | 9.622 | 9.642 | 9.532 | 9.562 | 91,135 | -0.07(-0.74%) |
Mar 13, 2024 | 9.623 | 9.648 | 9.613 | 9.633 | 71,801 | +0.03(+0.31%) |
Mar 12, 2024 | 9.653 | 9.663 | 9.594 | 9.603 | 107,813 | -0.05(-0.51%) |
Mar 11, 2024 | 9.682 | 9.682 | 9.633 | 9.653 | 82,569 | +0.01(+0.10%) |
Mar 08, 2024 | 9.584 | 9.643 | 9.581 | 9.643 | 114,624 | +0.08(+0.83%) |
Mar 07, 2024 | 9.603 | 9.603 | 9.534 | 9.564 | 140,390 | +0.00(+0.00%) |
Mar 06, 2024 | 9.534 | 9.564 | 9.524 | 9.564 | 111,846 | +0.04(+0.41%) |
Mar 05, 2024 | 9.554 | 9.564 | 9.495 | 9.524 | 101,032 | +0.00(+0.00%) |
Mar 04, 2024 | 9.544 | 9.544 | 9.495 | 9.524 | 120,810 | +0.01(+0.10%) |
Mar 01, 2024 | 9.505 | 9.519 | 9.450 | 9.514 | 76,510 | +0.02(+0.21%) |
Feb 29, 2024 | 9.485 | 9.524 | 9.469 | 9.495 | 86,153 | +0.04(+0.42%) |
Feb 28, 2024 | 9.386 | 9.455 | 9.386 | 9.455 | 137,681 | +0.07(+0.74%) |
Feb 27, 2024 | 9.435 | 9.450 | 9.376 | 9.386 | 131,841 | -0.03(-0.31%) |
Feb 26, 2024 | 9.514 | 9.519 | 9.416 | 9.416 | 86,766 | -0.10(-1.04%) |
Feb 23, 2024 | 9.505 | 9.544 | 9.485 | 9.514 | 119,601 | +0.00(+0.00%) |
Feb 22, 2024 | 9.524 | 9.539 | 9.488 | 9.514 | 95,900 | +0.01(+0.10%) |
Feb 21, 2024 | 9.495 | 9.539 | 9.495 | 9.505 | 113,392 | -0.01(-0.10%) |
Feb 20, 2024 | 9.455 | 9.539 | 9.455 | 9.514 | 457,812 | +0.00(+0.00%) |
Feb 16, 2024 | 9.514 | 9.524 | 9.485 | 9.514 | 57,359 | -0.04(-0.41%) |
Feb 15, 2024 | 9.534 | 9.603 | 9.505 | 9.554 | 114,096 | +0.08(+0.82%) |
Feb 14, 2024 | 9.437 | 9.506 | 9.437 | 9.476 | 213,018 | +0.06(+0.63%) |
Feb 13, 2024 | 9.457 | 9.472 | 9.408 | 9.417 | 155,495 | -0.12(-1.24%) |
Feb 12, 2024 | 9.516 | 9.536 | 9.486 | 9.536 | 123,184 | +0.06(+0.62%) |
Feb 09, 2024 | 9.476 | 9.516 | 9.467 | 9.476 | 94,476 | +0.00(+0.00%) |
Feb 08, 2024 | 9.496 | 9.496 | 9.457 | 9.476 | 160,702 | -0.02(-0.21%) |
Feb 07, 2024 | 9.467 | 9.516 | 9.432 | 9.496 | 239,688 | +0.05(+0.52%) |
Feb 06, 2024 | 9.358 | 9.457 | 9.353 | 9.447 | 150,105 | +0.09(+0.95%) |
Feb 05, 2024 | 9.368 | 9.417 | 9.339 | 9.358 | 170,950 | -0.07(-0.73%) |
Feb 02, 2024 | 9.408 | 9.447 | 9.378 | 9.427 | 186,598 | -0.09(-0.93%) |
Feb 01, 2024 | 9.467 | 9.526 | 9.467 | 9.516 | 160,841 | +0.11(+1.15%) |
Jan 31, 2024 | 9.447 | 9.516 | 9.393 | 9.408 | 230,711 | +0.01(+0.10%) |
Jan 30, 2024 | 9.349 | 9.408 | 9.339 | 9.398 | 154,195 | +0.07(+0.74%) |
Jan 29, 2024 | 9.250 | 9.339 | 9.250 | 9.329 | 110,707 | +0.08(+0.85%) |
Jan 26, 2024 | 9.270 | 9.289 | 9.240 | 9.250 | 62,579 | -0.05(-0.53%) |
Jan 25, 2024 | 9.299 | 9.319 | 9.270 | 9.299 | 190,166 | +0.05(+0.53%) |
Jan 24, 2024 | 9.270 | 9.289 | 9.240 | 9.250 | 194,718 | +0.03(+0.32%) |
Jan 23, 2024 | 9.221 | 9.260 | 9.201 | 9.221 | 221,856 | -0.02(-0.21%) |
Jan 22, 2024 | 9.162 | 9.260 | 9.162 | 9.240 | 230,183 | +0.09(+0.97%) |
Jan 19, 2024 | 9.152 | 9.162 | 9.019 | 9.152 | 207,260 | +0.00(+0.00%) |
Jan 18, 2024 | 9.201 | 9.216 | 9.078 | 9.152 | 5,784,287 | -0.03(-0.32%) |
Jan 17, 2024 | 9.270 | 9.270 | 9.147 | 9.181 | 244,393 | -0.12(-1.27%) |
Jan 16, 2024 | 9.368 | 9.388 | 9.259 | 9.299 | 154,432 | -0.06(-0.69%) |
Jan 12, 2024 | 9.404 | 9.404 | 9.335 | 9.364 | 146,617 | -0.01(-0.10%) |
Jan 11, 2024 | 9.374 | 9.374 | 9.335 | 9.374 | 108,201 | +0.00(+0.00%) |
Jan 10, 2024 | 9.433 | 9.441 | 9.345 | 9.374 | 167,526 | -0.07(-0.73%) |
Jan 09, 2024 | 9.502 | 9.502 | 9.413 | 9.443 | 100,517 | -0.05(-0.52%) |
Jan 08, 2024 | 9.482 | 9.502 | 9.413 | 9.492 | 188,785 | +0.08(+0.83%) |
Jan 05, 2024 | 9.423 | 9.428 | 9.374 | 9.413 | 99,346 | -0.01(-0.10%) |
Jan 04, 2024 | 9.443 | 9.443 | 9.384 | 9.423 | 160,826 | -0.04(-0.41%) |
Jan 03, 2024 | 9.384 | 9.467 | 9.374 | 9.462 | 109,411 | +0.06(+0.63%) |
Jan 02, 2024 | 9.413 | 9.413 | 9.364 | 9.404 | 121,503 | -0.02(-0.21%) |
Dec 29, 2023 | 9.364 | 9.433 | 9.315 | 9.423 | 694,612 | +0.06(+0.63%) |
Dec 28, 2023 | 9.394 | 9.413 | 9.315 | 9.364 | 388,414 | -0.03(-0.31%) |
Dec 27, 2023 | 9.384 | 9.394 | 9.345 | 9.394 | 439,763 | +0.07(+0.74%) |
Dec 26, 2023 | 9.345 | 9.345 | 9.310 | 9.325 | 370,548 | +0.01(+0.11%) |
Dec 22, 2023 | 9.315 | 9.335 | 9.286 | 9.315 | 438,465 | +0.02(+0.21%) |
Dec 21, 2023 | 9.354 | 9.433 | 9.237 | 9.296 | 616,776 | +0.00(+0.00%) |
Dec 20, 2023 | 9.364 | 9.374 | 9.276 | 9.296 | 338,697 | -0.05(-0.52%) |
Dec 19, 2023 | 9.335 | 9.359 | 9.286 | 9.345 | 408,560 | +0.06(+0.63%) |
Dec 18, 2023 | 9.266 | 9.315 | 9.247 | 9.286 | 277,703 | +0.02(+0.21%) |
Dec 15, 2023 | 9.325 | 9.345 | 9.256 | 9.266 | 319,583 | -0.05(-0.53%) |
Dec 14, 2023 | 9.237 | 9.315 | 9.188 | 9.315 | 272,412 | +0.15(+1.65%) |
Dec 13, 2023 | 9.067 | 9.164 | 8.988 | 9.164 | 274,081 | +0.12(+1.30%) |
Dec 12, 2023 | 9.125 | 9.125 | 9.037 | 9.047 | 253,475 | -0.08(-0.86%) |
Dec 11, 2023 | 9.135 | 9.164 | 9.086 | 9.125 | 220,887 | +0.00(+0.00%) |
Dec 08, 2023 | 9.145 | 9.154 | 9.076 | 9.125 | 222,534 | -0.03(-0.32%) |
Dec 07, 2023 | 9.096 | 9.194 | 9.076 | 9.154 | 333,253 | +0.08(+0.86%) |
Dec 06, 2023 | 9.135 | 9.154 | 9.067 | 9.076 | 164,719 | -0.04(-0.43%) |
Dec 05, 2023 | 9.125 | 9.145 | 9.106 | 9.115 | 153,809 | +0.03(+0.32%) |
Dec 04, 2023 | 9.096 | 9.140 | 9.027 | 9.086 | 275,322 | -0.01(-0.11%) |