Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.340 | 9.400 | 9.260 | 9.370 | 155,478 | -0.02(-0.26%) |
May 30, 2024 | 9.370 | 9.411 | 9.340 | 9.394 | 186,909 | +0.09(+1.01%) |
May 29, 2024 | 9.440 | 9.440 | 9.290 | 9.300 | 202,263 | -0.46(-4.71%) |
May 28, 2024 | 9.790 | 9.840 | 9.700 | 9.760 | 153,430 | +0.60(+6.55%) |
May 24, 2024 | 9.100 | 9.170 | 9.080 | 9.160 | 144,119 | -0.05(-0.54%) |
May 23, 2024 | 9.330 | 9.330 | 9.170 | 9.210 | 108,992 | +0.04(+0.44%) |
May 22, 2024 | 9.150 | 9.260 | 9.150 | 9.170 | 225,221 | -0.18(-1.93%) |
May 21, 2024 | 9.310 | 9.360 | 9.310 | 9.350 | 167,794 | +0.10(+1.08%) |
May 20, 2024 | 9.180 | 9.300 | 9.180 | 9.250 | 100,530 | -0.01(-0.07%) |
May 17, 2024 | 9.350 | 9.350 | 9.240 | 9.257 | 173,950 | -0.32(-3.38%) |
May 16, 2024 | 9.640 | 9.690 | 9.570 | 9.580 | 99,680 | +0.10(+1.05%) |
May 15, 2024 | 9.610 | 9.630 | 9.480 | 9.480 | 154,722 | +0.08(+0.86%) |
May 14, 2024 | 9.310 | 9.429 | 9.310 | 9.400 | 94,787 | +0.18(+1.95%) |
May 13, 2024 | 9.200 | 9.280 | 9.190 | 9.220 | 224,366 | +0.03(+0.35%) |
May 10, 2024 | 9.170 | 9.220 | 9.060 | 9.188 | 102,098 | +0.02(+0.19%) |
May 09, 2024 | 9.125 | 9.233 | 9.100 | 9.170 | 131,710 | +0.04(+0.49%) |
May 08, 2024 | 8.920 | 9.150 | 8.900 | 9.125 | 181,725 | +0.18(+2.01%) |
May 07, 2024 | 8.950 | 8.995 | 8.900 | 8.945 | 205,138 | +0.25(+2.82%) |
May 06, 2024 | 8.770 | 8.770 | 8.671 | 8.700 | 154,838 | +0.06(+0.69%) |
May 03, 2024 | 8.760 | 8.810 | 8.620 | 8.640 | 138,212 | +0.05(+0.58%) |
May 02, 2024 | 8.480 | 8.610 | 8.400 | 8.590 | 225,426 | -0.30(-3.37%) |
May 01, 2024 | 8.620 | 9.070 | 8.620 | 8.890 | 90,517 | +0.02(+0.23%) |
Apr 30, 2024 | 8.880 | 8.980 | 8.840 | 8.870 | 106,171 | +0.06(+0.68%) |
Apr 29, 2024 | 8.834 | 8.880 | 8.790 | 8.810 | 234,299 | +0.07(+0.80%) |
Apr 26, 2024 | 8.700 | 8.800 | 8.700 | 8.740 | 747,826 | +0.22(+2.58%) |
Apr 25, 2024 | 8.500 | 8.550 | 8.440 | 8.520 | 144,549 | -0.09(-1.05%) |
Apr 24, 2024 | 8.720 | 8.720 | 8.570 | 8.610 | 111,456 | -0.21(-2.38%) |
Apr 23, 2024 | 8.670 | 8.850 | 8.660 | 8.820 | 185,728 | +0.16(+1.79%) |
Apr 22, 2024 | 8.580 | 8.700 | 8.550 | 8.665 | 166,270 | +0.33(+3.93%) |
Apr 19, 2024 | 8.360 | 8.400 | 8.320 | 8.337 | 162,671 | +0.05(+0.57%) |
Apr 18, 2024 | 8.340 | 8.399 | 8.275 | 8.290 | 292,295 | -0.07(-0.84%) |
Apr 17, 2024 | 8.410 | 8.420 | 8.290 | 8.360 | 185,748 | -0.04(-0.48%) |
Apr 16, 2024 | 8.370 | 8.430 | 8.310 | 8.400 | 474,111 | -0.00(-0.02%) |
Apr 15, 2024 | 8.510 | 8.520 | 8.380 | 8.402 | 1,214,200 | -0.01(-0.10%) |
Apr 12, 2024 | 8.550 | 8.580 | 8.410 | 8.410 | 955,118 | -0.25(-2.89%) |
Apr 11, 2024 | 8.760 | 8.800 | 8.550 | 8.660 | 753,298 | +0.12(+1.41%) |
Apr 10, 2024 | 8.680 | 8.680 | 8.500 | 8.540 | 147,130 | -0.39(-4.37%) |
Apr 09, 2024 | 9.090 | 9.130 | 8.910 | 8.930 | 370,832 | +0.10(+1.13%) |
Apr 08, 2024 | 8.820 | 8.890 | 8.800 | 8.830 | 167,073 | +0.13(+1.49%) |
Apr 05, 2024 | 8.660 | 8.710 | 8.610 | 8.700 | 104,458 | -0.02(-0.23%) |
Apr 04, 2024 | 8.830 | 8.880 | 8.670 | 8.720 | 168,092 | -0.17(-1.91%) |
Apr 03, 2024 | 8.740 | 8.890 | 8.720 | 8.890 | 264,475 | -0.04(-0.45%) |
Apr 02, 2024 | 8.945 | 8.980 | 8.885 | 8.930 | 209,804 | -0.30(-3.25%) |
Apr 01, 2024 | 8.950 | 9.230 | 8.940 | 9.230 | 176,061 | +0.01(+0.05%) |
Mar 28, 2024 | 9.160 | 9.320 | 9.160 | 9.225 | 510,673 | -0.10(-1.02%) |
Mar 27, 2024 | 9.270 | 9.320 | 9.180 | 9.320 | 251,087 | -0.10(-1.06%) |
Mar 26, 2024 | 9.650 | 9.653 | 9.350 | 9.420 | 159,441 | -0.16(-1.67%) |
Mar 25, 2024 | 9.630 | 9.640 | 9.570 | 9.580 | 108,982 | -0.08(-0.83%) |
Mar 22, 2024 | 9.640 | 9.710 | 9.570 | 9.660 | 73,562 | +0.16(+1.73%) |
Mar 21, 2024 | 9.610 | 9.660 | 9.460 | 9.495 | 62,613 | -0.01(-0.05%) |
Mar 20, 2024 | 9.300 | 9.520 | 9.300 | 9.500 | 145,490 | +0.18(+1.93%) |
Mar 19, 2024 | 9.310 | 9.360 | 9.300 | 9.320 | 179,210 | +0.10(+1.08%) |
Mar 18, 2024 | 9.230 | 9.300 | 9.200 | 9.220 | 105,812 | +0.13(+1.43%) |
Mar 15, 2024 | 9.100 | 9.140 | 9.040 | 9.090 | 72,464 | -0.27(-2.88%) |
Mar 14, 2024 | 9.480 | 9.480 | 9.305 | 9.360 | 82,109 | -0.02(-0.21%) |
Mar 13, 2024 | 9.370 | 9.460 | 9.370 | 9.380 | 58,830 | -0.09(-1.00%) |
Mar 12, 2024 | 9.420 | 9.490 | 9.402 | 9.475 | 89,238 | -0.04(-0.37%) |
Mar 11, 2024 | 9.415 | 9.510 | 9.410 | 9.510 | 77,412 | +0.06(+0.65%) |
Mar 08, 2024 | 9.540 | 9.598 | 9.408 | 9.449 | 380,721 | -0.15(-1.57%) |
Mar 07, 2024 | 9.490 | 9.620 | 9.490 | 9.600 | 70,054 | +0.14(+1.48%) |
Mar 06, 2024 | 9.430 | 9.476 | 9.364 | 9.460 | 72,792 | +0.08(+0.80%) |
Mar 05, 2024 | 9.446 | 9.490 | 9.360 | 9.385 | 88,953 | -0.12(-1.31%) |
Mar 04, 2024 | 9.450 | 9.540 | 9.387 | 9.510 | 79,260 | -0.04(-0.42%) |
Mar 01, 2024 | 9.460 | 9.550 | 9.380 | 9.550 | 91,482 | +0.31(+3.35%) |
Feb 29, 2024 | 9.320 | 9.350 | 9.160 | 9.240 | 190,719 | +0.31(+3.44%) |
Feb 28, 2024 | 8.990 | 9.000 | 8.930 | 8.932 | 76,507 | +0.12(+1.39%) |
Feb 27, 2024 | 8.760 | 8.850 | 8.760 | 8.810 | 80,305 | +0.11(+1.30%) |
Feb 26, 2024 | 8.580 | 8.750 | 8.580 | 8.697 | 107,842 | +0.17(+1.96%) |
Feb 23, 2024 | 8.540 | 8.551 | 8.500 | 8.530 | 78,479 | -0.22(-2.51%) |
Feb 22, 2024 | 8.850 | 8.850 | 8.730 | 8.750 | 103,699 | -0.12(-1.35%) |
Feb 21, 2024 | 8.780 | 8.920 | 8.780 | 8.870 | 349,265 | +0.08(+0.91%) |
Feb 20, 2024 | 8.790 | 8.845 | 8.750 | 8.790 | 89,515 | -0.21(-2.33%) |
Feb 16, 2024 | 8.970 | 9.067 | 8.963 | 9.000 | 67,792 | -0.11(-1.18%) |
Feb 15, 2024 | 8.980 | 9.120 | 8.970 | 9.107 | 89,367 | +0.05(+0.52%) |
Feb 14, 2024 | 8.980 | 9.080 | 8.955 | 9.060 | 107,372 | +0.12(+1.34%) |
Feb 13, 2024 | 9.055 | 9.070 | 8.900 | 8.940 | 83,099 | -0.35(-3.77%) |
Feb 12, 2024 | 9.250 | 9.330 | 9.215 | 9.290 | 79,422 | +0.02(+0.22%) |
Feb 09, 2024 | 9.260 | 9.310 | 9.160 | 9.270 | 86,736 | -0.12(-1.33%) |
Feb 08, 2024 | 9.500 | 9.500 | 9.350 | 9.395 | 71,514 | -0.21(-2.24%) |
Feb 07, 2024 | 9.490 | 9.650 | 9.475 | 9.610 | 89,734 | +0.62(+6.90%) |
Feb 06, 2024 | 8.970 | 9.063 | 8.950 | 8.990 | 283,036 | +0.03(+0.33%) |
Feb 05, 2024 | 9.060 | 9.070 | 8.855 | 8.960 | 157,910 | -0.31(-3.34%) |
Feb 02, 2024 | 9.290 | 9.330 | 9.240 | 9.270 | 46,501 | -0.08(-0.86%) |
Feb 01, 2024 | 9.440 | 9.460 | 9.280 | 9.350 | 83,650 | +0.04(+0.43%) |
Jan 31, 2024 | 9.490 | 9.600 | 9.280 | 9.310 | 97,255 | -0.07(-0.77%) |
Jan 30, 2024 | 9.390 | 9.450 | 9.360 | 9.382 | 154,976 | -0.17(-1.76%) |
Jan 29, 2024 | 9.500 | 9.570 | 9.440 | 9.550 | 73,192 | +0.02(+0.16%) |
Jan 26, 2024 | 9.560 | 9.610 | 9.520 | 9.535 | 45,078 | +0.03(+0.26%) |
Jan 25, 2024 | 9.470 | 9.510 | 9.390 | 9.510 | 150,616 | +0.07(+0.74%) |
Jan 24, 2024 | 9.630 | 9.670 | 9.420 | 9.440 | 176,270 | +0.09(+0.96%) |
Jan 23, 2024 | 9.510 | 9.510 | 9.300 | 9.350 | 129,883 | +0.05(+0.54%) |
Jan 22, 2024 | 9.170 | 9.410 | 9.170 | 9.300 | 110,238 | +0.09(+0.98%) |
Jan 19, 2024 | 9.080 | 9.220 | 9.070 | 9.210 | 109,875 | -0.02(-0.18%) |
Jan 18, 2024 | 9.140 | 9.240 | 9.100 | 9.227 | 115,271 | +0.12(+1.28%) |
Jan 17, 2024 | 9.070 | 9.120 | 9.010 | 9.110 | 233,567 | -0.27(-2.88%) |
Jan 16, 2024 | 9.330 | 9.460 | 9.300 | 9.380 | 239,185 | -0.37(-3.79%) |
Jan 12, 2024 | 9.750 | 9.810 | 9.711 | 9.750 | 46,666 | -0.12(-1.22%) |
Jan 11, 2024 | 9.930 | 9.970 | 9.720 | 9.870 | 89,184 | -0.04(-0.40%) |
Jan 10, 2024 | 9.880 | 9.930 | 9.836 | 9.910 | 53,725 | -0.15(-1.49%) |
Jan 09, 2024 | 9.990 | 10.09 | 9.950 | 10.06 | 86,749 | +0.09(+0.90%) |
Jan 08, 2024 | 9.900 | 9.970 | 9.860 | 9.970 | 73,566 | +0.08(+0.84%) |
Jan 05, 2024 | 9.820 | 10.00 | 9.820 | 9.887 | 57,475 | +0.03(+0.27%) |
Jan 04, 2024 | 9.750 | 9.950 | 9.720 | 9.860 | 128,888 | +0.01(+0.10%) |
Jan 03, 2024 | 9.820 | 9.900 | 9.750 | 9.850 | 125,077 | -0.31(-3.05%) |
Jan 02, 2024 | 10.23 | 10.29 | 10.10 | 10.16 | 137,184 | -0.33(-3.15%) |
Dec 29, 2023 | 10.55 | 10.59 | 10.48 | 10.49 | 129,417 | -0.06(-0.57%) |
Dec 28, 2023 | 10.58 | 10.62 | 10.53 | 10.55 | 127,018 | +0.11(+1.05%) |
Dec 27, 2023 | 10.42 | 10.45 | 10.34 | 10.44 | 222,383 | +0.47(+4.71%) |
Dec 26, 2023 | 9.845 | 9.970 | 9.830 | 9.970 | 80,088 | +0.11(+1.12%) |
Dec 22, 2023 | 9.750 | 9.890 | 9.750 | 9.860 | 96,264 | +0.03(+0.31%) |
Dec 21, 2023 | 9.750 | 9.830 | 9.720 | 9.830 | 129,522 | +0.32(+3.36%) |
Dec 20, 2023 | 9.420 | 9.670 | 9.400 | 9.510 | 123,193 | +0.06(+0.63%) |
Dec 19, 2023 | 9.440 | 9.530 | 9.410 | 9.450 | 97,432 | +0.06(+0.64%) |
Dec 18, 2023 | 9.420 | 9.460 | 9.320 | 9.390 | 127,854 | +0.03(+0.32%) |
Dec 15, 2023 | 9.410 | 9.460 | 9.310 | 9.360 | 173,315 | -0.14(-1.47%) |
Dec 14, 2023 | 9.490 | 9.600 | 9.440 | 9.500 | 127,173 | +0.41(+4.51%) |
Dec 13, 2023 | 8.800 | 9.100 | 8.760 | 9.090 | 329,553 | +0.33(+3.77%) |
Dec 12, 2023 | 8.680 | 8.800 | 8.650 | 8.760 | 94,307 | -0.16(-1.79%) |
Dec 11, 2023 | 8.870 | 8.980 | 8.870 | 8.920 | 84,170 | -0.07(-0.78%) |
Dec 08, 2023 | 8.936 | 9.055 | 8.900 | 8.990 | 90,442 | -0.00(-0.02%) |
Dec 07, 2023 | 9.030 | 9.070 | 8.950 | 8.992 | 172,983 | -0.09(-1.02%) |
Dec 06, 2023 | 9.090 | 9.190 | 9.040 | 9.085 | 90,805 | +0.02(+0.17%) |
Dec 05, 2023 | 9.000 | 9.140 | 8.996 | 9.070 | 93,960 | +0.05(+0.55%) |
Dec 04, 2023 | 9.010 | 9.080 | 8.962 | 9.020 | 92,699 | -0.19(-2.06%) |