Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.420 | 9.640 | 9.420 | 9.620 | 17,385 | +0.21(+2.23%) |
May 30, 2024 | 9.340 | 9.420 | 9.340 | 9.410 | 18,109 | +0.06(+0.64%) |
May 29, 2024 | 9.400 | 9.430 | 9.350 | 9.350 | 33,514 | -0.11(-1.16%) |
May 28, 2024 | 9.590 | 9.620 | 9.460 | 9.460 | 22,616 | -0.14(-1.46%) |
May 24, 2024 | 9.620 | 9.650 | 9.540 | 9.600 | 20,427 | +0.05(+0.52%) |
May 23, 2024 | 9.750 | 9.750 | 9.530 | 9.550 | 45,866 | -0.24(-2.45%) |
May 22, 2024 | 9.740 | 9.800 | 9.740 | 9.790 | 55,824 | +0.00(+0.00%) |
May 21, 2024 | 9.770 | 9.825 | 9.770 | 9.790 | 101,984 | +0.01(+0.15%) |
May 20, 2024 | 9.870 | 9.870 | 9.770 | 9.775 | 31,375 | -0.03(-0.26%) |
May 17, 2024 | 9.850 | 9.890 | 9.780 | 9.800 | 46,747 | -0.08(-0.81%) |
May 16, 2024 | 9.910 | 9.910 | 9.870 | 9.880 | 38,907 | -0.02(-0.20%) |
May 15, 2024 | 9.740 | 9.910 | 9.740 | 9.900 | 39,689 | +0.17(+1.75%) |
May 14, 2024 | 9.730 | 9.790 | 9.715 | 9.730 | 97,026 | +0.00(+0.00%) |
May 13, 2024 | 9.810 | 9.810 | 9.700 | 9.730 | 34,820 | -0.02(-0.21%) |
May 10, 2024 | 9.720 | 9.790 | 9.720 | 9.750 | 33,916 | +0.06(+0.62%) |
May 09, 2024 | 9.590 | 9.710 | 9.590 | 9.690 | 50,439 | +0.11(+1.15%) |
May 08, 2024 | 9.660 | 9.660 | 9.550 | 9.580 | 29,076 | -0.03(-0.31%) |
May 07, 2024 | 9.520 | 9.610 | 9.520 | 9.610 | 19,571 | +0.11(+1.16%) |
May 06, 2024 | 9.490 | 9.534 | 9.480 | 9.500 | 37,862 | +0.01(+0.11%) |
May 03, 2024 | 9.470 | 9.520 | 9.460 | 9.490 | 15,514 | +0.06(+0.64%) |
May 02, 2024 | 9.450 | 9.450 | 9.390 | 9.430 | 13,364 | +0.04(+0.37%) |
May 01, 2024 | 9.410 | 9.490 | 9.320 | 9.395 | 25,848 | -0.02(-0.16%) |
Apr 30, 2024 | 9.470 | 9.480 | 9.410 | 9.410 | 18,561 | -0.02(-0.21%) |
Apr 29, 2024 | 9.420 | 9.480 | 9.420 | 9.430 | 12,912 | +0.00(+0.05%) |
Apr 26, 2024 | 9.480 | 9.480 | 9.425 | 9.425 | 9,150 | -0.06(-0.63%) |
Apr 25, 2024 | 9.480 | 9.495 | 9.460 | 9.485 | 9,552 | -0.10(-0.99%) |
Apr 24, 2024 | 9.630 | 9.630 | 9.580 | 9.580 | 9,303 | -0.06(-0.62%) |
Apr 23, 2024 | 9.520 | 9.680 | 9.520 | 9.640 | 23,688 | +0.15(+1.58%) |
Apr 22, 2024 | 9.400 | 9.520 | 9.400 | 9.490 | 18,954 | +0.15(+1.61%) |
Apr 19, 2024 | 9.270 | 9.380 | 9.270 | 9.340 | 12,730 | +0.10(+1.08%) |
Apr 18, 2024 | 9.270 | 9.330 | 9.210 | 9.240 | 18,245 | -0.05(-0.54%) |
Apr 17, 2024 | 9.350 | 9.390 | 9.270 | 9.290 | 18,500 | -0.01(-0.11%) |
Apr 16, 2024 | 9.330 | 9.370 | 9.270 | 9.300 | 22,594 | -0.03(-0.32%) |
Apr 15, 2024 | 9.360 | 9.520 | 9.330 | 9.330 | 7,557 | -0.02(-0.21%) |
Apr 12, 2024 | 9.560 | 9.560 | 9.350 | 9.350 | 30,863 | -0.25(-2.60%) |
Apr 11, 2024 | 9.710 | 9.712 | 9.560 | 9.600 | 22,662 | -0.10(-1.03%) |
Apr 10, 2024 | 9.730 | 9.760 | 9.695 | 9.700 | 8,820 | -0.12(-1.22%) |
Apr 09, 2024 | 9.820 | 9.845 | 9.800 | 9.820 | 21,132 | +0.02(+0.20%) |
Apr 08, 2024 | 9.950 | 9.950 | 9.770 | 9.800 | 25,910 | -0.05(-0.51%) |
Apr 05, 2024 | 9.730 | 9.880 | 9.730 | 9.850 | 29,217 | +0.07(+0.72%) |
Apr 04, 2024 | 9.940 | 9.980 | 9.780 | 9.780 | 32,705 | -0.08(-0.81%) |
Apr 03, 2024 | 9.890 | 9.920 | 9.855 | 9.860 | 23,451 | -0.04(-0.40%) |
Apr 02, 2024 | 10.02 | 10.02 | 9.880 | 9.900 | 23,312 | -0.20(-1.98%) |
Apr 01, 2024 | 10.25 | 10.25 | 10.10 | 10.10 | 21,285 | -0.14(-1.37%) |
Mar 28, 2024 | 10.23 | 10.30 | 10.23 | 10.24 | 23,087 | +0.04(+0.39%) |
Mar 27, 2024 | 10.10 | 10.20 | 10.07 | 10.20 | 33,693 | +0.15(+1.49%) |
Mar 26, 2024 | 10.02 | 10.07 | 10.02 | 10.05 | 22,548 | +0.05(+0.50%) |
Mar 25, 2024 | 10.06 | 10.08 | 9.980 | 10.00 | 23,872 | -0.01(-0.10%) |
Mar 22, 2024 | 10.00 | 10.05 | 9.960 | 10.01 | 32,255 | +0.00(+0.00%) |
Mar 21, 2024 | 9.990 | 10.02 | 9.880 | 10.01 | 30,450 | +0.09(+0.91%) |
Mar 20, 2024 | 9.910 | 9.920 | 9.880 | 9.920 | 34,571 | +0.02(+0.20%) |
Mar 19, 2024 | 9.830 | 9.950 | 9.830 | 9.900 | 27,683 | +0.12(+1.23%) |
Mar 18, 2024 | 9.800 | 9.835 | 9.780 | 9.780 | 52,580 | -0.03(-0.31%) |
Mar 15, 2024 | 9.830 | 9.865 | 9.790 | 9.810 | 24,814 | -0.05(-0.51%) |
Mar 14, 2024 | 9.970 | 10.01 | 9.850 | 9.860 | 31,313 | -0.11(-1.05%) |
Mar 13, 2024 | 10.00 | 10.03 | 9.940 | 9.965 | 24,779 | +0.00(+0.05%) |
Mar 12, 2024 | 9.901 | 9.970 | 9.871 | 9.960 | 38,902 | +0.08(+0.80%) |
Mar 11, 2024 | 9.822 | 9.891 | 9.822 | 9.881 | 50,497 | +0.01(+0.10%) |
Mar 08, 2024 | 9.871 | 9.901 | 9.852 | 9.871 | 95,289 | +0.05(+0.50%) |
Mar 07, 2024 | 9.832 | 9.891 | 9.822 | 9.822 | 37,794 | +0.03(+0.30%) |
Mar 06, 2024 | 9.773 | 9.852 | 9.773 | 9.793 | 56,664 | +0.08(+0.81%) |
Mar 05, 2024 | 9.852 | 9.857 | 9.694 | 9.714 | 29,960 | -0.11(-1.10%) |
Mar 04, 2024 | 9.812 | 9.861 | 9.787 | 9.822 | 12,529 | +0.01(+0.10%) |
Mar 01, 2024 | 9.714 | 9.822 | 9.709 | 9.812 | 177,431 | +0.11(+1.12%) |
Feb 29, 2024 | 9.704 | 9.783 | 9.664 | 9.704 | 48,969 | +0.01(+0.10%) |
Feb 28, 2024 | 9.714 | 9.753 | 9.684 | 9.694 | 46,129 | -0.09(-0.91%) |
Feb 27, 2024 | 9.802 | 9.812 | 9.763 | 9.783 | 29,270 | -0.02(-0.20%) |
Feb 26, 2024 | 9.921 | 9.921 | 9.793 | 9.802 | 37,898 | -0.07(-0.70%) |
Feb 23, 2024 | 9.822 | 9.950 | 9.822 | 9.871 | 57,866 | +0.04(+0.40%) |
Feb 22, 2024 | 9.793 | 9.852 | 9.793 | 9.832 | 81,054 | +0.10(+1.01%) |
Feb 21, 2024 | 9.704 | 9.812 | 9.703 | 9.733 | 11,107 | +0.05(+0.51%) |
Feb 20, 2024 | 9.694 | 9.774 | 9.674 | 9.684 | 26,496 | -0.03(-0.30%) |
Feb 16, 2024 | 9.674 | 9.773 | 9.674 | 9.714 | 37,194 | +0.04(+0.41%) |
Feb 15, 2024 | 9.635 | 9.724 | 9.635 | 9.674 | 24,060 | +0.05(+0.51%) |
Feb 14, 2024 | 9.556 | 9.635 | 9.556 | 9.625 | 15,773 | +0.09(+0.93%) |
Feb 13, 2024 | 9.615 | 9.665 | 9.536 | 9.536 | 33,911 | -0.16(-1.63%) |
Feb 12, 2024 | 9.645 | 9.822 | 9.645 | 9.694 | 12,734 | +0.05(+0.51%) |
Feb 09, 2024 | 9.605 | 9.674 | 9.605 | 9.645 | 18,448 | +0.01(+0.10%) |
Feb 08, 2024 | 9.684 | 9.724 | 9.587 | 9.635 | 31,091 | -0.03(-0.31%) |
Feb 07, 2024 | 9.645 | 9.714 | 9.630 | 9.664 | 11,670 | +0.07(+0.72%) |
Feb 06, 2024 | 9.487 | 9.615 | 9.487 | 9.595 | 36,375 | +0.11(+1.14%) |
Feb 05, 2024 | 9.438 | 9.552 | 9.428 | 9.487 | 70,069 | +0.04(+0.42%) |
Feb 02, 2024 | 9.458 | 9.487 | 9.389 | 9.448 | 18,334 | -0.01(-0.10%) |
Feb 01, 2024 | 9.344 | 9.482 | 9.330 | 9.458 | 66,695 | +0.13(+1.37%) |
Jan 31, 2024 | 9.389 | 9.458 | 9.329 | 9.329 | 39,571 | -0.04(-0.42%) |
Jan 30, 2024 | 9.349 | 9.408 | 9.349 | 9.369 | 30,027 | +0.01(+0.11%) |
Jan 29, 2024 | 9.300 | 9.369 | 9.300 | 9.359 | 30,960 | +0.08(+0.85%) |
Jan 26, 2024 | 9.221 | 9.379 | 9.221 | 9.280 | 13,522 | +0.08(+0.86%) |
Jan 25, 2024 | 9.192 | 9.241 | 9.154 | 9.201 | 31,693 | -0.01(-0.11%) |
Jan 24, 2024 | 9.398 | 9.398 | 9.211 | 9.211 | 47,465 | -0.12(-1.27%) |
Jan 23, 2024 | 9.379 | 9.389 | 9.310 | 9.329 | 42,369 | -0.02(-0.21%) |
Jan 22, 2024 | 9.300 | 9.418 | 9.300 | 9.349 | 26,841 | +0.03(+0.32%) |
Jan 19, 2024 | 9.290 | 9.359 | 9.280 | 9.320 | 50,660 | +0.01(+0.11%) |
Jan 18, 2024 | 9.280 | 9.310 | 9.231 | 9.310 | 15,678 | +0.00(+0.00%) |
Jan 17, 2024 | 9.359 | 9.418 | 9.290 | 9.310 | 13,753 | -0.06(-0.63%) |
Jan 16, 2024 | 9.389 | 9.438 | 9.369 | 9.369 | 22,858 | -0.08(-0.84%) |
Jan 12, 2024 | 9.517 | 9.556 | 9.448 | 9.449 | 16,122 | -0.04(-0.41%) |
Jan 11, 2024 | 9.527 | 9.527 | 9.458 | 9.488 | 14,943 | -0.04(-0.43%) |
Jan 10, 2024 | 9.527 | 9.551 | 9.501 | 9.528 | 18,899 | +0.06(+0.65%) |
Jan 09, 2024 | 9.418 | 9.566 | 9.418 | 9.467 | 34,241 | -0.00(-0.01%) |
Jan 08, 2024 | 9.359 | 9.487 | 9.359 | 9.469 | 25,943 | +0.11(+1.17%) |
Jan 05, 2024 | 9.310 | 9.448 | 9.310 | 9.359 | 42,389 | -0.01(-0.11%) |
Jan 04, 2024 | 9.251 | 9.389 | 9.251 | 9.369 | 74,311 | +0.09(+0.96%) |
Jan 03, 2024 | 9.389 | 9.428 | 9.024 | 9.280 | 158,623 | -0.11(-1.15%) |
Jan 02, 2024 | 9.182 | 9.408 | 9.182 | 9.389 | 23,195 | +0.20(+2.14%) |
Dec 29, 2023 | 9.192 | 9.237 | 9.182 | 9.192 | 67,227 | +0.00(+0.00%) |
Dec 28, 2023 | 9.192 | 9.241 | 9.172 | 9.192 | 61,588 | +0.04(+0.44%) |
Dec 27, 2023 | 9.142 | 9.181 | 9.113 | 9.151 | 57,703 | +0.02(+0.20%) |
Dec 26, 2023 | 9.063 | 9.211 | 9.063 | 9.132 | 65,935 | +0.05(+0.54%) |
Dec 22, 2023 | 9.093 | 9.162 | 9.044 | 9.083 | 133,376 | +0.04(+0.44%) |
Dec 21, 2023 | 8.965 | 9.044 | 8.965 | 9.044 | 32,253 | +0.15(+1.66%) |
Dec 20, 2023 | 9.044 | 9.083 | 8.896 | 8.896 | 119,675 | -0.14(-1.53%) |
Dec 19, 2023 | 8.985 | 9.113 | 8.985 | 9.034 | 45,508 | +0.05(+0.55%) |
Dec 18, 2023 | 8.965 | 9.044 | 8.935 | 8.985 | 81,723 | -0.00(-0.05%) |
Dec 15, 2023 | 9.024 | 9.034 | 8.945 | 8.990 | 41,739 | -0.07(-0.82%) |
Dec 14, 2023 | 9.063 | 9.187 | 9.054 | 9.063 | 55,273 | +0.00(+0.00%) |
Dec 13, 2023 | 8.763 | 9.083 | 8.763 | 9.063 | 48,160 | +0.30(+3.43%) |
Dec 12, 2023 | 8.724 | 8.859 | 8.724 | 8.763 | 38,779 | +0.01(+0.11%) |
Dec 11, 2023 | 8.627 | 8.792 | 8.627 | 8.753 | 28,395 | +0.11(+1.23%) |
Dec 08, 2023 | 8.676 | 8.714 | 8.622 | 8.647 | 37,027 | +0.00(+0.00%) |
Dec 07, 2023 | 8.676 | 8.677 | 8.598 | 8.647 | 46,875 | +0.01(+0.11%) |
Dec 06, 2023 | 8.579 | 8.676 | 8.579 | 8.637 | 50,551 | +0.02(+0.22%) |
Dec 05, 2023 | 8.666 | 8.666 | 8.598 | 8.618 | 50,153 | -0.04(-0.45%) |
Dec 04, 2023 | 8.608 | 8.725 | 8.608 | 8.656 | 62,721 | +0.05(+0.56%) |