Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.950 | 9.990 | 9.950 | 9.975 | 74,157 | +0.05(+0.55%) |
May 30, 2024 | 9.930 | 9.950 | 9.900 | 9.920 | 93,093 | -0.01(-0.10%) |
May 29, 2024 | 10.01 | 10.01 | 9.911 | 9.930 | 68,672 | -0.07(-0.70%) |
May 28, 2024 | 10.09 | 10.11 | 9.965 | 10.00 | 94,687 | -0.03(-0.30%) |
May 24, 2024 | 10.04 | 10.08 | 10.01 | 10.03 | 85,974 | -0.01(-0.10%) |
May 23, 2024 | 10.06 | 10.09 | 10.01 | 10.04 | 64,084 | -0.03(-0.30%) |
May 22, 2024 | 10.16 | 10.16 | 10.06 | 10.07 | 74,220 | -0.09(-0.89%) |
May 21, 2024 | 10.17 | 10.17 | 10.11 | 10.16 | 71,760 | +0.05(+0.49%) |
May 20, 2024 | 10.15 | 10.18 | 10.11 | 10.11 | 68,162 | +0.00(+0.00%) |
May 17, 2024 | 10.14 | 10.18 | 10.08 | 10.11 | 147,880 | +0.00(+0.00%) |
May 16, 2024 | 10.13 | 10.13 | 10.07 | 10.11 | 124,066 | +0.04(+0.40%) |
May 15, 2024 | 10.09 | 10.09 | 10.04 | 10.07 | 106,787 | +0.07(+0.70%) |
May 14, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 57,345 | -0.04(-0.35%) |
May 13, 2024 | 10.17 | 10.17 | 10.00 | 10.04 | 119,627 | -0.06(-0.64%) |
May 10, 2024 | 10.17 | 10.17 | 10.09 | 10.10 | 61,019 | -0.07(-0.73%) |
May 09, 2024 | 10.16 | 10.19 | 10.10 | 10.17 | 65,119 | +0.04(+0.39%) |
May 08, 2024 | 10.08 | 10.17 | 10.06 | 10.13 | 78,579 | +0.07(+0.69%) |
May 07, 2024 | 10.00 | 10.07 | 9.995 | 10.06 | 112,552 | +0.13(+1.30%) |
May 06, 2024 | 9.955 | 9.975 | 9.935 | 9.935 | 139,695 | -0.04(-0.40%) |
May 03, 2024 | 9.875 | 10.01 | 9.865 | 9.975 | 246,624 | +0.15(+1.52%) |
May 02, 2024 | 9.796 | 9.835 | 9.776 | 9.825 | 77,301 | +0.03(+0.30%) |
May 01, 2024 | 9.756 | 9.816 | 9.756 | 9.796 | 84,147 | +0.02(+0.20%) |
Apr 30, 2024 | 9.746 | 9.786 | 9.746 | 9.776 | 84,467 | -0.01(-0.10%) |
Apr 29, 2024 | 9.806 | 9.811 | 9.766 | 9.786 | 83,827 | -0.01(-0.10%) |
Apr 26, 2024 | 9.766 | 9.816 | 9.766 | 9.796 | 78,473 | +0.03(+0.31%) |
Apr 25, 2024 | 9.806 | 9.816 | 9.756 | 9.766 | 91,301 | -0.09(-0.91%) |
Apr 24, 2024 | 9.855 | 9.865 | 9.796 | 9.855 | 92,021 | -0.01(-0.10%) |
Apr 23, 2024 | 9.806 | 9.865 | 9.796 | 9.865 | 83,861 | +0.09(+0.92%) |
Apr 22, 2024 | 9.816 | 9.835 | 9.776 | 9.776 | 94,301 | -0.05(-0.51%) |
Apr 19, 2024 | 9.905 | 9.905 | 9.806 | 9.825 | 68,894 | -0.01(-0.10%) |
Apr 18, 2024 | 9.915 | 9.920 | 9.816 | 9.835 | 102,209 | -0.04(-0.40%) |
Apr 17, 2024 | 9.875 | 9.905 | 9.845 | 9.875 | 77,015 | +0.03(+0.30%) |
Apr 16, 2024 | 9.816 | 9.955 | 9.816 | 9.845 | 129,880 | +0.03(+0.30%) |
Apr 15, 2024 | 9.895 | 9.920 | 9.816 | 9.816 | 111,709 | -0.12(-1.20%) |
Apr 12, 2024 | 10.06 | 10.07 | 9.935 | 9.935 | 90,097 | -0.11(-1.09%) |
Apr 11, 2024 | 10.03 | 10.04 | 9.987 | 10.04 | 60,685 | +0.05(+0.50%) |
Apr 10, 2024 | 10.07 | 10.08 | 9.985 | 9.995 | 94,369 | -0.11(-1.12%) |
Apr 09, 2024 | 10.07 | 10.13 | 10.05 | 10.11 | 63,937 | +0.06(+0.59%) |
Apr 08, 2024 | 9.959 | 10.07 | 9.920 | 10.05 | 147,013 | +0.12(+1.20%) |
Apr 05, 2024 | 9.999 | 9.999 | 9.920 | 9.930 | 98,259 | -0.06(-0.60%) |
Apr 04, 2024 | 9.999 | 10.01 | 9.959 | 9.989 | 91,141 | +0.02(+0.20%) |
Apr 03, 2024 | 9.950 | 9.969 | 9.900 | 9.969 | 109,569 | -0.01(-0.10%) |
Apr 02, 2024 | 9.999 | 10.01 | 9.900 | 9.979 | 140,688 | -0.04(-0.40%) |
Apr 01, 2024 | 10.08 | 10.14 | 9.969 | 10.02 | 145,977 | -0.14(-1.37%) |
Mar 28, 2024 | 10.09 | 10.16 | 10.01 | 10.16 | 142,873 | +0.07(+0.69%) |
Mar 27, 2024 | 10.12 | 10.12 | 10.04 | 10.09 | 84,023 | -0.01(-0.10%) |
Mar 26, 2024 | 10.11 | 10.11 | 10.06 | 10.10 | 75,255 | +0.01(+0.10%) |
Mar 25, 2024 | 10.09 | 10.11 | 10.05 | 10.09 | 77,340 | -0.04(-0.39%) |
Mar 22, 2024 | 10.16 | 10.18 | 10.10 | 10.13 | 93,996 | +0.02(+0.20%) |
Mar 21, 2024 | 10.15 | 10.17 | 10.08 | 10.11 | 91,425 | -0.04(-0.39%) |
Mar 20, 2024 | 10.16 | 10.19 | 10.13 | 10.15 | 45,060 | -0.02(-0.20%) |
Mar 19, 2024 | 10.20 | 10.20 | 10.13 | 10.17 | 74,122 | +0.00(+0.00%) |
Mar 18, 2024 | 10.11 | 10.17 | 10.08 | 10.17 | 105,674 | +0.06(+0.59%) |
Mar 15, 2024 | 10.05 | 10.11 | 10.04 | 10.11 | 45,032 | +0.05(+0.49%) |
Mar 14, 2024 | 10.19 | 10.19 | 10.04 | 10.06 | 56,407 | -0.11(-1.07%) |
Mar 13, 2024 | 10.14 | 10.18 | 10.14 | 10.17 | 58,994 | +0.02(+0.20%) |
Mar 12, 2024 | 10.20 | 10.20 | 10.12 | 10.15 | 85,531 | -0.05(-0.49%) |
Mar 11, 2024 | 10.22 | 10.23 | 10.14 | 10.20 | 83,487 | +0.03(+0.29%) |
Mar 08, 2024 | 10.26 | 10.36 | 10.16 | 10.17 | 244,327 | -0.04(-0.43%) |
Mar 07, 2024 | 10.18 | 10.21 | 10.14 | 10.21 | 82,344 | +0.06(+0.58%) |
Mar 06, 2024 | 10.11 | 10.18 | 10.10 | 10.15 | 88,149 | +0.01(+0.10%) |
Mar 05, 2024 | 10.08 | 10.17 | 10.04 | 10.14 | 86,000 | +0.07(+0.69%) |
Mar 04, 2024 | 10.02 | 10.08 | 9.994 | 10.07 | 78,646 | +0.01(+0.10%) |
Mar 01, 2024 | 10.01 | 10.07 | 9.989 | 10.06 | 118,779 | +0.05(+0.49%) |
Feb 29, 2024 | 10.00 | 10.02 | 9.984 | 10.01 | 56,200 | +0.05(+0.49%) |
Feb 28, 2024 | 9.895 | 9.974 | 9.895 | 9.964 | 152,691 | +0.06(+0.60%) |
Feb 27, 2024 | 9.964 | 9.964 | 9.900 | 9.905 | 82,920 | -0.04(-0.40%) |
Feb 26, 2024 | 10.02 | 10.04 | 9.945 | 9.945 | 117,715 | -0.10(-0.98%) |
Feb 23, 2024 | 10.06 | 10.06 | 10.02 | 10.04 | 157,552 | -0.01(-0.10%) |
Feb 22, 2024 | 10.12 | 10.14 | 10.03 | 10.05 | 83,685 | -0.04(-0.39%) |
Feb 21, 2024 | 10.14 | 10.15 | 10.08 | 10.09 | 52,148 | -0.02(-0.19%) |
Feb 20, 2024 | 10.13 | 10.14 | 10.07 | 10.11 | 46,582 | +0.02(+0.20%) |
Feb 16, 2024 | 10.09 | 10.10 | 10.02 | 10.09 | 65,224 | -0.01(-0.10%) |
Feb 15, 2024 | 10.08 | 10.14 | 10.04 | 10.10 | 90,870 | +0.10(+0.99%) |
Feb 14, 2024 | 9.994 | 10.00 | 9.935 | 10.00 | 83,247 | +0.07(+0.70%) |
Feb 13, 2024 | 10.00 | 10.02 | 9.925 | 9.935 | 97,244 | -0.15(-1.47%) |
Feb 12, 2024 | 10.13 | 10.14 | 10.04 | 10.08 | 187,021 | -0.01(-0.14%) |
Feb 09, 2024 | 10.11 | 10.14 | 10.07 | 10.10 | 68,037 | +0.01(+0.10%) |
Feb 08, 2024 | 10.10 | 10.11 | 10.04 | 10.09 | 92,130 | +0.00(+0.00%) |
Feb 07, 2024 | 10.10 | 10.12 | 10.07 | 10.09 | 85,810 | +0.05(+0.49%) |
Feb 06, 2024 | 9.939 | 10.06 | 9.939 | 10.04 | 66,530 | +0.10(+0.99%) |
Feb 05, 2024 | 9.949 | 9.983 | 9.910 | 9.939 | 70,479 | -0.07(-0.69%) |
Feb 02, 2024 | 10.05 | 10.05 | 9.979 | 10.01 | 73,460 | -0.08(-0.78%) |
Feb 01, 2024 | 9.998 | 10.10 | 9.998 | 10.09 | 98,573 | +0.13(+1.28%) |
Jan 31, 2024 | 9.890 | 9.959 | 9.890 | 9.959 | 99,706 | +0.09(+0.90%) |
Jan 30, 2024 | 9.851 | 9.871 | 9.812 | 9.871 | 66,899 | +0.07(+0.70%) |
Jan 29, 2024 | 9.772 | 9.822 | 9.772 | 9.802 | 98,172 | +0.04(+0.40%) |
Jan 26, 2024 | 9.871 | 9.871 | 9.748 | 9.763 | 73,919 | -0.08(-0.80%) |
Jan 25, 2024 | 9.792 | 9.851 | 9.782 | 9.841 | 103,336 | +0.09(+0.91%) |
Jan 24, 2024 | 9.802 | 9.802 | 9.713 | 9.753 | 129,490 | +0.02(+0.20%) |
Jan 23, 2024 | 9.694 | 9.748 | 9.674 | 9.733 | 70,305 | +0.03(+0.30%) |
Jan 22, 2024 | 9.655 | 9.743 | 9.645 | 9.704 | 70,580 | +0.07(+0.71%) |
Jan 19, 2024 | 9.645 | 9.684 | 9.502 | 9.635 | 144,812 | -0.01(-0.10%) |
Jan 18, 2024 | 9.704 | 9.748 | 9.615 | 9.645 | 89,456 | -0.06(-0.61%) |
Jan 17, 2024 | 9.733 | 9.768 | 9.684 | 9.704 | 80,391 | -0.06(-0.60%) |
Jan 16, 2024 | 9.831 | 9.849 | 9.713 | 9.763 | 120,651 | -0.09(-0.90%) |
Jan 12, 2024 | 9.831 | 9.872 | 9.831 | 9.851 | 77,015 | +0.04(+0.40%) |
Jan 11, 2024 | 9.812 | 9.851 | 9.753 | 9.812 | 112,620 | +0.03(+0.26%) |
Jan 10, 2024 | 9.854 | 9.854 | 9.757 | 9.786 | 62,763 | -0.01(-0.10%) |
Jan 09, 2024 | 9.835 | 9.894 | 9.786 | 9.796 | 113,324 | -0.05(-0.50%) |
Jan 08, 2024 | 9.737 | 9.845 | 9.737 | 9.845 | 109,397 | +0.09(+0.90%) |
Jan 05, 2024 | 9.767 | 9.806 | 9.727 | 9.757 | 157,008 | -0.03(-0.30%) |
Jan 04, 2024 | 9.708 | 9.815 | 9.708 | 9.786 | 151,807 | +0.00(+0.00%) |
Jan 03, 2024 | 9.698 | 9.806 | 9.659 | 9.786 | 192,296 | +0.14(+1.42%) |
Jan 02, 2024 | 9.600 | 9.649 | 9.600 | 9.649 | 75,215 | +0.05(+0.51%) |
Dec 29, 2023 | 9.600 | 9.669 | 9.581 | 9.600 | 199,825 | +0.00(+0.00%) |
Dec 28, 2023 | 9.630 | 9.688 | 9.591 | 9.600 | 204,961 | -0.08(-0.81%) |
Dec 27, 2023 | 9.649 | 9.707 | 9.639 | 9.679 | 173,738 | +0.09(+0.92%) |
Dec 26, 2023 | 9.600 | 9.688 | 9.591 | 9.591 | 235,232 | -0.04(-0.41%) |
Dec 22, 2023 | 9.708 | 9.748 | 9.620 | 9.630 | 208,552 | +0.05(+0.51%) |
Dec 21, 2023 | 9.659 | 9.688 | 9.580 | 9.581 | 145,089 | -0.03(-0.31%) |
Dec 20, 2023 | 9.679 | 9.712 | 9.610 | 9.610 | 167,159 | -0.10(-1.01%) |
Dec 19, 2023 | 9.551 | 9.727 | 9.551 | 9.708 | 312,280 | +0.16(+1.64%) |
Dec 18, 2023 | 9.551 | 9.630 | 9.542 | 9.551 | 141,797 | -0.02(-0.20%) |
Dec 15, 2023 | 9.522 | 9.600 | 9.522 | 9.571 | 197,323 | +0.02(+0.20%) |
Dec 14, 2023 | 9.454 | 9.630 | 9.454 | 9.551 | 189,924 | +0.17(+1.77%) |
Dec 13, 2023 | 9.297 | 9.405 | 9.278 | 9.385 | 262,559 | +0.07(+0.73%) |
Dec 12, 2023 | 9.375 | 9.405 | 9.296 | 9.317 | 283,047 | -0.04(-0.47%) |
Dec 11, 2023 | 9.375 | 9.434 | 9.356 | 9.361 | 188,860 | -0.02(-0.26%) |
Dec 08, 2023 | 9.454 | 9.512 | 9.375 | 9.385 | 153,603 | -0.08(-0.85%) |
Dec 07, 2023 | 9.417 | 9.583 | 9.408 | 9.466 | 185,806 | +0.04(+0.41%) |
Dec 06, 2023 | 9.427 | 9.495 | 9.417 | 9.427 | 87,976 | -0.01(-0.10%) |
Dec 05, 2023 | 9.437 | 9.476 | 9.398 | 9.437 | 166,180 | +0.00(+0.00%) |
Dec 04, 2023 | 9.407 | 9.466 | 9.388 | 9.437 | 154,771 | -0.03(-0.31%) |