Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 9.740 | 9.760 | 9.714 | 9.730 | 303,851 | -0.01(-0.10%) |
Jun 06, 2024 | 9.740 | 9.750 | 9.710 | 9.740 | 232,281 | -0.03(-0.31%) |
Jun 05, 2024 | 9.770 | 9.770 | 9.720 | 9.770 | 190,838 | +0.06(+0.62%) |
Jun 04, 2024 | 9.710 | 9.740 | 9.685 | 9.710 | 235,678 | -0.03(-0.31%) |
Jun 03, 2024 | 9.760 | 9.780 | 9.705 | 9.740 | 279,996 | +0.04(+0.41%) |
May 31, 2024 | 9.730 | 9.730 | 9.630 | 9.700 | 484,583 | +0.02(+0.21%) |
May 30, 2024 | 9.600 | 9.700 | 9.600 | 9.680 | 265,219 | +0.07(+0.73%) |
May 29, 2024 | 9.620 | 9.625 | 9.550 | 9.610 | 292,508 | -0.03(-0.31%) |
May 28, 2024 | 9.690 | 9.720 | 9.620 | 9.640 | 295,997 | -0.08(-0.82%) |
May 24, 2024 | 9.750 | 9.769 | 9.720 | 9.720 | 151,245 | +0.01(+0.10%) |
May 23, 2024 | 9.820 | 9.820 | 9.690 | 9.710 | 215,694 | -0.08(-0.82%) |
May 22, 2024 | 9.820 | 9.820 | 9.765 | 9.790 | 155,422 | +0.00(+0.00%) |
May 21, 2024 | 9.730 | 9.790 | 9.700 | 9.790 | 174,405 | +0.09(+0.93%) |
May 20, 2024 | 9.750 | 9.760 | 9.690 | 9.700 | 261,559 | -0.02(-0.21%) |
May 17, 2024 | 9.750 | 9.770 | 9.700 | 9.720 | 740,341 | -0.02(-0.21%) |
May 16, 2024 | 9.950 | 9.950 | 9.700 | 9.740 | 751,581 | -0.19(-1.91%) |
May 15, 2024 | 9.810 | 9.960 | 9.780 | 9.930 | 1,206,943 | +0.20(+2.06%) |
May 14, 2024 | 9.720 | 9.750 | 9.710 | 9.730 | 185,622 | +0.02(+0.18%) |
May 13, 2024 | 9.801 | 9.801 | 9.692 | 9.712 | 341,597 | -0.06(-0.61%) |
May 10, 2024 | 9.861 | 9.861 | 9.772 | 9.772 | 201,583 | -0.06(-0.61%) |
May 09, 2024 | 9.801 | 9.861 | 9.782 | 9.831 | 397,742 | +0.03(+0.30%) |
May 08, 2024 | 9.782 | 9.821 | 9.772 | 9.801 | 277,465 | +0.01(+0.10%) |
May 07, 2024 | 9.801 | 9.811 | 9.782 | 9.791 | 339,997 | +0.02(+0.20%) |
May 06, 2024 | 9.772 | 9.801 | 9.752 | 9.772 | 311,773 | +0.01(+0.10%) |
May 03, 2024 | 9.672 | 9.772 | 9.662 | 9.762 | 424,215 | +0.11(+1.13%) |
May 02, 2024 | 9.662 | 9.672 | 9.613 | 9.653 | 354,730 | +0.00(+0.00%) |
May 01, 2024 | 9.573 | 9.662 | 9.563 | 9.653 | 412,052 | +0.07(+0.72%) |
Apr 30, 2024 | 9.583 | 9.633 | 9.568 | 9.583 | 290,384 | -0.03(-0.31%) |
Apr 29, 2024 | 9.613 | 9.623 | 9.583 | 9.613 | 194,492 | +0.01(+0.10%) |
Apr 26, 2024 | 9.534 | 9.643 | 9.534 | 9.603 | 301,595 | +0.08(+0.83%) |
Apr 25, 2024 | 9.464 | 9.543 | 9.449 | 9.524 | 387,773 | -0.02(-0.21%) |
Apr 24, 2024 | 9.583 | 9.605 | 9.494 | 9.543 | 266,211 | -0.05(-0.52%) |
Apr 23, 2024 | 9.583 | 9.603 | 9.524 | 9.593 | 212,605 | +0.08(+0.83%) |
Apr 22, 2024 | 9.385 | 9.524 | 9.375 | 9.514 | 504,908 | +0.14(+1.48%) |
Apr 19, 2024 | 9.345 | 9.375 | 9.342 | 9.375 | 169,339 | +0.02(+0.21%) |
Apr 18, 2024 | 9.345 | 9.365 | 9.315 | 9.355 | 159,358 | -0.01(-0.11%) |
Apr 17, 2024 | 9.305 | 9.365 | 9.303 | 9.365 | 324,245 | +0.09(+0.96%) |
Apr 16, 2024 | 9.196 | 9.295 | 9.137 | 9.276 | 1,051,387 | +0.09(+0.97%) |
Apr 15, 2024 | 9.424 | 9.439 | 9.176 | 9.186 | 925,750 | -0.21(-2.22%) |
Apr 12, 2024 | 9.553 | 9.563 | 9.395 | 9.395 | 471,041 | -0.17(-1.78%) |
Apr 11, 2024 | 9.615 | 9.624 | 9.516 | 9.565 | 520,326 | -0.05(-0.51%) |
Apr 10, 2024 | 9.585 | 9.624 | 9.536 | 9.615 | 633,706 | -0.03(-0.31%) |
Apr 09, 2024 | 9.634 | 9.644 | 9.605 | 9.644 | 318,317 | +0.05(+0.51%) |
Apr 08, 2024 | 9.605 | 9.624 | 9.577 | 9.595 | 340,889 | +0.00(+0.00%) |
Apr 05, 2024 | 9.585 | 9.601 | 9.546 | 9.595 | 297,152 | +0.02(+0.21%) |
Apr 04, 2024 | 9.644 | 9.644 | 9.565 | 9.575 | 340,362 | -0.04(-0.41%) |
Apr 03, 2024 | 9.565 | 9.620 | 9.546 | 9.615 | 258,221 | +0.03(+0.31%) |
Apr 02, 2024 | 9.556 | 9.585 | 9.516 | 9.585 | 307,065 | -0.04(-0.41%) |
Apr 01, 2024 | 9.615 | 9.634 | 9.546 | 9.624 | 488,872 | -0.01(-0.10%) |
Mar 28, 2024 | 9.693 | 9.679 | 9.624 | 9.634 | 1,077,076 | -0.06(-0.61%) |
Mar 27, 2024 | 9.674 | 9.693 | 9.634 | 9.693 | 351,875 | +0.05(+0.51%) |
Mar 26, 2024 | 9.634 | 9.674 | 9.610 | 9.644 | 331,063 | +0.07(+0.72%) |
Mar 25, 2024 | 9.634 | 9.644 | 9.575 | 9.575 | 329,126 | -0.05(-0.51%) |
Mar 22, 2024 | 9.644 | 9.693 | 9.605 | 9.624 | 430,391 | +0.00(+0.00%) |
Mar 21, 2024 | 9.644 | 9.644 | 9.585 | 9.624 | 313,677 | +0.02(+0.20%) |
Mar 20, 2024 | 9.565 | 9.644 | 9.546 | 9.605 | 381,516 | +0.02(+0.21%) |
Mar 19, 2024 | 9.605 | 9.615 | 9.546 | 9.585 | 545,576 | +0.00(+0.00%) |
Mar 18, 2024 | 9.546 | 9.615 | 9.530 | 9.585 | 260,349 | +0.06(+0.62%) |
Mar 15, 2024 | 9.506 | 9.575 | 9.487 | 9.526 | 180,652 | +0.00(+0.00%) |
Mar 14, 2024 | 9.634 | 9.634 | 9.492 | 9.526 | 442,735 | -0.12(-1.25%) |
Mar 13, 2024 | 9.568 | 9.675 | 9.568 | 9.646 | 774,460 | +0.10(+1.02%) |
Mar 12, 2024 | 9.549 | 9.568 | 9.509 | 9.549 | 392,352 | +0.00(+0.00%) |
Mar 11, 2024 | 9.568 | 9.568 | 9.509 | 9.549 | 411,036 | -0.01(-0.10%) |
Mar 08, 2024 | 9.568 | 9.568 | 9.529 | 9.558 | 285,464 | +0.01(+0.10%) |
Mar 07, 2024 | 9.568 | 9.588 | 9.529 | 9.549 | 369,252 | +0.03(+0.31%) |
Mar 06, 2024 | 9.490 | 9.519 | 9.441 | 9.519 | 260,949 | +0.06(+0.62%) |
Mar 05, 2024 | 9.509 | 9.553 | 9.461 | 9.461 | 315,060 | -0.06(-0.62%) |
Mar 04, 2024 | 9.490 | 9.539 | 9.490 | 9.519 | 349,922 | -0.03(-0.31%) |
Mar 01, 2024 | 9.470 | 9.557 | 9.461 | 9.549 | 431,960 | +0.08(+0.82%) |
Feb 29, 2024 | 9.461 | 9.470 | 9.392 | 9.470 | 344,288 | +0.06(+0.62%) |
Feb 28, 2024 | 9.334 | 9.412 | 9.304 | 9.412 | 202,016 | +0.07(+0.73%) |
Feb 27, 2024 | 9.304 | 9.353 | 9.304 | 9.344 | 309,908 | +0.05(+0.53%) |
Feb 26, 2024 | 9.324 | 9.353 | 9.285 | 9.295 | 259,054 | -0.04(-0.42%) |
Feb 23, 2024 | 9.344 | 9.353 | 9.324 | 9.334 | 313,807 | -0.01(-0.10%) |
Feb 22, 2024 | 9.353 | 9.372 | 9.334 | 9.344 | 351,383 | -0.01(-0.10%) |
Feb 21, 2024 | 9.363 | 9.392 | 9.314 | 9.353 | 259,699 | +0.00(+0.00%) |
Feb 20, 2024 | 9.363 | 9.392 | 9.314 | 9.353 | 324,637 | +0.02(+0.21%) |
Feb 16, 2024 | 9.344 | 9.383 | 9.314 | 9.334 | 314,352 | -0.05(-0.52%) |
Feb 15, 2024 | 9.402 | 9.422 | 9.344 | 9.383 | 362,085 | -0.01(-0.10%) |
Feb 14, 2024 | 9.402 | 9.402 | 9.363 | 9.392 | 479,820 | +0.04(+0.40%) |
Feb 13, 2024 | 9.326 | 9.375 | 9.297 | 9.355 | 407,443 | -0.05(-0.51%) |
Feb 12, 2024 | 9.384 | 9.442 | 9.365 | 9.404 | 525,147 | +0.00(+0.00%) |
Feb 09, 2024 | 9.326 | 9.404 | 9.303 | 9.404 | 431,112 | +0.11(+1.15%) |
Feb 08, 2024 | 9.336 | 9.336 | 9.263 | 9.297 | 485,747 | -0.04(-0.41%) |
Feb 07, 2024 | 9.365 | 9.365 | 9.307 | 9.336 | 281,770 | +0.01(+0.10%) |
Feb 06, 2024 | 9.326 | 9.326 | 9.307 | 9.326 | 407,174 | +0.03(+0.31%) |
Feb 05, 2024 | 9.326 | 9.326 | 9.229 | 9.297 | 356,097 | -0.04(-0.41%) |
Feb 02, 2024 | 9.307 | 9.355 | 9.278 | 9.336 | 541,728 | +0.00(+0.00%) |
Feb 01, 2024 | 9.336 | 9.355 | 9.317 | 9.336 | 566,358 | +0.04(+0.42%) |
Jan 31, 2024 | 9.317 | 9.346 | 9.288 | 9.297 | 424,496 | -0.02(-0.21%) |
Jan 30, 2024 | 9.317 | 9.326 | 9.297 | 9.317 | 433,799 | +0.00(+0.00%) |
Jan 29, 2024 | 9.239 | 9.317 | 9.200 | 9.317 | 818,030 | +0.10(+1.05%) |
Jan 26, 2024 | 9.229 | 9.234 | 9.191 | 9.220 | 373,590 | +0.00(+0.00%) |
Jan 25, 2024 | 9.239 | 9.248 | 9.191 | 9.220 | 381,211 | +0.04(+0.42%) |
Jan 24, 2024 | 9.249 | 9.249 | 9.152 | 9.181 | 386,601 | +0.00(+0.00%) |
Jan 23, 2024 | 9.162 | 9.181 | 9.123 | 9.181 | 513,167 | +0.03(+0.32%) |
Jan 22, 2024 | 9.104 | 9.181 | 9.104 | 9.152 | 428,592 | +0.07(+0.75%) |
Jan 19, 2024 | 9.220 | 9.220 | 9.055 | 9.084 | 622,234 | -0.10(-1.05%) |
Jan 18, 2024 | 9.229 | 9.239 | 9.162 | 9.181 | 558,014 | -0.01(-0.11%) |
Jan 17, 2024 | 9.220 | 9.229 | 9.171 | 9.191 | 392,049 | -0.07(-0.73%) |
Jan 16, 2024 | 9.365 | 9.365 | 9.249 | 9.258 | 630,090 | -0.11(-1.14%) |
Jan 12, 2024 | 9.375 | 9.501 | 9.355 | 9.365 | 1,245,108 | -0.01(-0.10%) |
Jan 11, 2024 | 9.346 | 9.384 | 9.307 | 9.375 | 556,576 | +0.03(+0.29%) |
Jan 10, 2024 | 9.357 | 9.411 | 9.357 | 9.348 | 812,322 | +0.03(+0.31%) |
Jan 09, 2024 | 9.328 | 9.352 | 9.246 | 9.319 | 606,152 | -0.01(-0.10%) |
Jan 08, 2024 | 9.232 | 9.328 | 9.213 | 9.328 | 684,793 | +0.13(+1.46%) |
Jan 05, 2024 | 9.184 | 9.256 | 9.175 | 9.194 | 502,285 | +0.01(+0.10%) |
Jan 04, 2024 | 9.156 | 9.204 | 9.127 | 9.184 | 488,400 | +0.04(+0.42%) |
Jan 03, 2024 | 9.127 | 9.156 | 9.088 | 9.146 | 540,333 | +0.00(+0.00%) |
Jan 02, 2024 | 9.117 | 9.156 | 9.088 | 9.146 | 688,572 | +0.09(+0.95%) |
Dec 29, 2023 | 9.184 | 9.213 | 9.050 | 9.059 | 550,672 | -0.12(-1.36%) |
Dec 28, 2023 | 9.136 | 9.189 | 9.098 | 9.184 | 514,321 | +0.05(+0.53%) |
Dec 27, 2023 | 9.107 | 9.146 | 9.079 | 9.136 | 648,776 | +0.07(+0.74%) |
Dec 26, 2023 | 9.040 | 9.088 | 9.021 | 9.069 | 387,485 | +0.03(+0.32%) |
Dec 22, 2023 | 8.992 | 9.088 | 8.992 | 9.040 | 612,340 | +0.05(+0.53%) |
Dec 21, 2023 | 8.877 | 8.992 | 8.877 | 8.992 | 571,345 | +0.13(+1.52%) |
Dec 20, 2023 | 8.925 | 8.963 | 8.843 | 8.858 | 680,869 | -0.04(-0.43%) |
Dec 19, 2023 | 8.944 | 8.973 | 8.867 | 8.896 | 477,690 | -0.01(-0.11%) |
Dec 18, 2023 | 8.867 | 8.925 | 8.858 | 8.906 | 470,713 | +0.06(+0.65%) |
Dec 15, 2023 | 8.925 | 8.954 | 8.838 | 8.848 | 368,997 | -0.06(-0.65%) |
Dec 14, 2023 | 8.800 | 8.925 | 8.771 | 8.906 | 795,276 | +0.11(+1.29%) |
Dec 13, 2023 | 8.573 | 8.812 | 8.545 | 8.792 | 1,286,396 | +0.26(+3.01%) |
Dec 12, 2023 | 8.554 | 8.559 | 8.507 | 8.535 | 368,075 | -0.02(-0.22%) |
Dec 11, 2023 | 8.488 | 8.554 | 8.469 | 8.554 | 385,930 | +0.08(+0.90%) |
Dec 08, 2023 | 8.545 | 8.578 | 8.450 | 8.478 | 525,801 | -0.06(-0.67%) |
Dec 07, 2023 | 8.535 | 8.564 | 8.516 | 8.535 | 309,398 | +0.00(+0.00%) |
Dec 06, 2023 | 8.573 | 8.573 | 8.516 | 8.535 | 440,767 | +0.00(+0.00%) |
Dec 05, 2023 | 8.469 | 8.535 | 8.435 | 8.535 | 744,207 | +0.13(+1.59%) |
Dec 04, 2023 | 8.411 | 8.454 | 8.383 | 8.402 | 538,047 | -0.01(-0.11%) |