Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.140 | 9.140 | 8.969 | 9.060 | 6,503 | -0.05(-0.55%) |
May 30, 2024 | 9.080 | 9.230 | 9.060 | 9.110 | 12,157 | -0.06(-0.65%) |
May 29, 2024 | 9.130 | 9.180 | 9.090 | 9.170 | 4,874 | -0.11(-1.19%) |
May 28, 2024 | 9.270 | 9.300 | 9.150 | 9.280 | 45,520 | +0.07(+0.76%) |
May 24, 2024 | 9.150 | 9.210 | 9.110 | 9.210 | 7,454 | +0.10(+1.10%) |
May 23, 2024 | 9.330 | 9.330 | 9.030 | 9.110 | 11,236 | -0.22(-2.36%) |
May 22, 2024 | 9.330 | 9.390 | 9.300 | 9.330 | 16,735 | -0.06(-0.64%) |
May 21, 2024 | 9.410 | 9.445 | 9.360 | 9.390 | 8,671 | -0.15(-1.57%) |
May 20, 2024 | 9.510 | 9.609 | 9.470 | 9.540 | 9,354 | +0.06(+0.63%) |
May 17, 2024 | 9.500 | 9.510 | 9.430 | 9.480 | 15,891 | -0.03(-0.32%) |
May 16, 2024 | 9.460 | 9.518 | 9.400 | 9.510 | 6,938 | +0.08(+0.85%) |
May 15, 2024 | 9.450 | 9.465 | 9.379 | 9.430 | 7,048 | +0.09(+0.96%) |
May 14, 2024 | 9.270 | 9.420 | 9.260 | 9.340 | 8,448 | +0.08(+0.86%) |
May 13, 2024 | 9.120 | 9.270 | 9.120 | 9.260 | 9,059 | +0.20(+2.21%) |
May 10, 2024 | 9.210 | 9.210 | 9.040 | 9.060 | 14,720 | -0.14(-1.53%) |
May 09, 2024 | 9.080 | 9.201 | 9.080 | 9.201 | 14,875 | +0.12(+1.33%) |
May 08, 2024 | 9.105 | 9.105 | 9.010 | 9.080 | 3,991 | -0.26(-2.78%) |
May 07, 2024 | 9.410 | 9.410 | 9.290 | 9.340 | 7,721 | +0.06(+0.65%) |
May 06, 2024 | 9.250 | 9.300 | 9.230 | 9.280 | 149,404 | +0.06(+0.71%) |
May 03, 2024 | 9.170 | 9.340 | 9.170 | 9.215 | 6,860 | +0.21(+2.28%) |
May 02, 2024 | 9.000 | 9.059 | 8.850 | 9.010 | 4,710 | +0.13(+1.46%) |
May 01, 2024 | 8.810 | 9.000 | 8.730 | 8.880 | 4,152 | +0.08(+0.91%) |
Apr 30, 2024 | 8.810 | 8.890 | 8.780 | 8.800 | 9,213 | -0.12(-1.35%) |
Apr 29, 2024 | 8.970 | 8.970 | 8.900 | 8.920 | 7,462 | +0.15(+1.71%) |
Apr 26, 2024 | 8.780 | 8.800 | 8.730 | 8.770 | 12,143 | +0.09(+1.04%) |
Apr 25, 2024 | 8.670 | 8.700 | 8.585 | 8.680 | 6,171 | -0.08(-0.91%) |
Apr 24, 2024 | 8.820 | 8.840 | 8.710 | 8.760 | 12,880 | -0.05(-0.57%) |
Apr 23, 2024 | 8.610 | 8.860 | 8.560 | 8.810 | 26,171 | +0.17(+1.97%) |
Apr 22, 2024 | 8.510 | 8.640 | 8.470 | 8.640 | 17,066 | +0.15(+1.77%) |
Apr 19, 2024 | 8.500 | 8.596 | 8.411 | 8.490 | 78,613 | -0.07(-0.82%) |
Apr 18, 2024 | 8.480 | 8.632 | 8.480 | 8.560 | 20,064 | +0.01(+0.12%) |
Apr 17, 2024 | 8.620 | 8.630 | 8.500 | 8.550 | 8,008 | -0.01(-0.12%) |
Apr 16, 2024 | 8.580 | 8.590 | 8.492 | 8.560 | 8,817 | -0.17(-1.95%) |
Apr 15, 2024 | 8.970 | 8.970 | 8.670 | 8.730 | 15,086 | -0.21(-2.35%) |
Apr 12, 2024 | 9.060 | 9.060 | 8.859 | 8.940 | 13,856 | -0.27(-2.93%) |
Apr 11, 2024 | 9.200 | 9.240 | 9.075 | 9.210 | 11,810 | +0.08(+0.88%) |
Apr 10, 2024 | 9.070 | 9.157 | 9.060 | 9.130 | 8,975 | -0.18(-1.93%) |
Apr 09, 2024 | 9.240 | 9.340 | 9.170 | 9.310 | 23,775 | +0.11(+1.20%) |
Apr 08, 2024 | 9.140 | 9.200 | 9.105 | 9.200 | 17,635 | +0.13(+1.43%) |
Apr 05, 2024 | 8.995 | 9.160 | 8.995 | 9.070 | 51,156 | +0.07(+0.78%) |
Apr 04, 2024 | 9.220 | 9.239 | 8.990 | 9.000 | 6,481 | -0.14(-1.53%) |
Apr 03, 2024 | 9.040 | 9.162 | 9.001 | 9.140 | 11,727 | +0.03(+0.33%) |
Apr 02, 2024 | 9.240 | 9.270 | 9.090 | 9.110 | 13,575 | -0.32(-3.39%) |
Apr 01, 2024 | 9.560 | 9.560 | 9.350 | 9.430 | 13,271 | -0.08(-0.84%) |
Mar 28, 2024 | 9.530 | 9.620 | 9.500 | 9.510 | 10,464 | -0.01(-0.11%) |
Mar 27, 2024 | 9.450 | 9.520 | 9.380 | 9.520 | 12,538 | +0.15(+1.60%) |
Mar 26, 2024 | 9.410 | 9.410 | 9.360 | 9.370 | 11,251 | +0.04(+0.43%) |
Mar 25, 2024 | 9.390 | 9.450 | 9.325 | 9.330 | 5,098 | +0.02(+0.21%) |
Mar 22, 2024 | 9.450 | 9.455 | 9.280 | 9.310 | 7,425 | -0.20(-2.10%) |
Mar 21, 2024 | 9.600 | 9.600 | 9.510 | 9.510 | 4,945 | +0.03(+0.32%) |
Mar 20, 2024 | 9.370 | 9.500 | 9.270 | 9.480 | 11,693 | +0.12(+1.28%) |
Mar 19, 2024 | 9.240 | 9.400 | 9.240 | 9.360 | 7,069 | +0.04(+0.43%) |
Mar 18, 2024 | 9.270 | 9.369 | 9.210 | 9.320 | 9,893 | +0.07(+0.76%) |
Mar 15, 2024 | 9.220 | 9.250 | 9.150 | 9.250 | 11,302 | +0.07(+0.76%) |
Mar 14, 2024 | 9.380 | 9.380 | 9.130 | 9.180 | 14,527 | -0.28(-2.96%) |
Mar 13, 2024 | 9.440 | 9.540 | 9.300 | 9.460 | 282,300 | +0.00(+0.00%) |
Mar 12, 2024 | 9.550 | 9.600 | 9.411 | 9.460 | 4,486 | -0.09(-0.94%) |
Mar 11, 2024 | 9.560 | 9.650 | 9.460 | 9.550 | 587,741 | -0.05(-0.52%) |
Mar 08, 2024 | 9.660 | 9.740 | 9.555 | 9.600 | 5,825 | +0.01(+0.10%) |
Mar 07, 2024 | 9.500 | 9.640 | 9.450 | 9.590 | 9,428 | +0.22(+2.35%) |
Mar 06, 2024 | 9.400 | 9.430 | 9.310 | 9.370 | 9,597 | +0.08(+0.86%) |
Mar 05, 2024 | 9.420 | 9.420 | 9.250 | 9.290 | 5,455 | -0.21(-2.21%) |
Mar 04, 2024 | 9.580 | 9.580 | 9.411 | 9.500 | 15,791 | -0.05(-0.52%) |
Mar 01, 2024 | 9.510 | 9.630 | 9.420 | 9.550 | 75,751 | +0.04(+0.42%) |
Feb 29, 2024 | 9.650 | 9.678 | 9.500 | 9.510 | 59,656 | -0.06(-0.63%) |
Feb 28, 2024 | 9.550 | 9.620 | 9.480 | 9.570 | 323,452 | -0.05(-0.52%) |
Feb 27, 2024 | 9.470 | 9.690 | 9.450 | 9.620 | 12,204 | +0.22(+2.34%) |
Feb 26, 2024 | 9.310 | 9.505 | 9.310 | 9.400 | 26,983 | +0.20(+2.17%) |
Feb 23, 2024 | 9.300 | 9.300 | 9.150 | 9.200 | 8,581 | -0.09(-0.97%) |
Feb 22, 2024 | 9.380 | 9.380 | 9.240 | 9.290 | 13,939 | -0.05(-0.54%) |
Feb 21, 2024 | 9.380 | 9.380 | 9.220 | 9.340 | 7,553 | -0.14(-1.48%) |
Feb 20, 2024 | 9.630 | 9.630 | 9.450 | 9.480 | 34,000 | -0.18(-1.86%) |
Feb 16, 2024 | 9.770 | 9.821 | 9.660 | 9.660 | 8,112 | -0.18(-1.83%) |
Feb 15, 2024 | 9.730 | 9.874 | 9.690 | 9.840 | 10,826 | +0.19(+1.97%) |
Feb 14, 2024 | 9.530 | 9.650 | 9.518 | 9.650 | 11,652 | +0.21(+2.22%) |
Feb 13, 2024 | 9.580 | 9.590 | 9.370 | 9.440 | 26,210 | -0.38(-3.87%) |
Feb 12, 2024 | 9.570 | 9.855 | 9.570 | 9.820 | 17,266 | +0.22(+2.29%) |
Feb 09, 2024 | 9.560 | 9.630 | 9.505 | 9.600 | 24,721 | +0.00(+0.00%) |
Feb 08, 2024 | 9.520 | 9.630 | 9.430 | 9.600 | 44,798 | +0.14(+1.48%) |
Feb 07, 2024 | 9.590 | 9.590 | 9.460 | 9.460 | 7,260 | -0.12(-1.25%) |
Feb 06, 2024 | 9.370 | 9.630 | 9.330 | 9.580 | 21,464 | +0.25(+2.68%) |
Feb 05, 2024 | 9.480 | 9.480 | 9.310 | 9.330 | 23,528 | -0.18(-1.89%) |
Feb 02, 2024 | 9.490 | 9.530 | 9.384 | 9.510 | 12,139 | -0.02(-0.21%) |
Feb 01, 2024 | 9.410 | 9.569 | 9.320 | 9.530 | 10,361 | +0.19(+2.03%) |
Jan 31, 2024 | 9.420 | 9.560 | 9.340 | 9.340 | 8,035 | -0.14(-1.48%) |
Jan 30, 2024 | 9.670 | 9.670 | 9.480 | 9.480 | 7,505 | -0.26(-2.67%) |
Jan 29, 2024 | 9.530 | 9.740 | 9.480 | 9.740 | 12,583 | +0.16(+1.67%) |
Jan 26, 2024 | 9.610 | 9.670 | 9.567 | 9.580 | 7,499 | -0.02(-0.21%) |
Jan 25, 2024 | 9.710 | 9.710 | 9.540 | 9.600 | 37,397 | +0.03(+0.31%) |
Jan 24, 2024 | 9.680 | 9.730 | 9.550 | 9.570 | 18,214 | -0.06(-0.62%) |
Jan 23, 2024 | 9.640 | 9.670 | 9.520 | 9.630 | 13,246 | +0.05(+0.52%) |
Jan 22, 2024 | 9.370 | 9.603 | 9.370 | 9.580 | 19,504 | +0.17(+1.81%) |
Jan 19, 2024 | 9.350 | 9.439 | 9.250 | 9.410 | 29,624 | +0.06(+0.64%) |
Jan 18, 2024 | 9.290 | 9.359 | 9.250 | 9.350 | 15,534 | +0.06(+0.65%) |
Jan 17, 2024 | 9.300 | 9.320 | 9.190 | 9.290 | 21,286 | -0.17(-1.80%) |
Jan 16, 2024 | 9.440 | 9.480 | 9.310 | 9.460 | 20,771 | -0.13(-1.36%) |
Jan 12, 2024 | 9.720 | 9.760 | 9.570 | 9.590 | 25,218 | -0.07(-0.72%) |
Jan 11, 2024 | 9.710 | 9.750 | 9.530 | 9.660 | 22,158 | -0.07(-0.72%) |
Jan 10, 2024 | 9.770 | 9.800 | 9.615 | 9.730 | 81,066 | -0.04(-0.41%) |
Jan 09, 2024 | 9.730 | 9.880 | 9.730 | 9.770 | 255,548 | -0.04(-0.41%) |
Jan 08, 2024 | 9.540 | 9.840 | 9.540 | 9.810 | 16,095 | +0.20(+2.08%) |
Jan 05, 2024 | 9.520 | 9.625 | 9.390 | 9.610 | 23,929 | +0.01(+0.10%) |
Jan 04, 2024 | 9.570 | 9.660 | 9.430 | 9.600 | 87,870 | -0.13(-1.34%) |
Jan 03, 2024 | 9.870 | 9.870 | 9.650 | 9.730 | 8,168 | -0.25(-2.51%) |
Jan 02, 2024 | 9.990 | 10.21 | 9.930 | 9.980 | 12,721 | -0.14(-1.38%) |
Dec 29, 2023 | 10.25 | 10.25 | 10.10 | 10.12 | 15,730 | -0.15(-1.46%) |
Dec 28, 2023 | 10.17 | 10.30 | 10.15 | 10.27 | 15,611 | +0.10(+0.98%) |
Dec 27, 2023 | 10.16 | 10.21 | 10.10 | 10.17 | 228,955 | +0.02(+0.20%) |
Dec 26, 2023 | 10.05 | 10.20 | 10.00 | 10.15 | 22,735 | +0.09(+0.89%) |
Dec 22, 2023 | 10.06 | 10.12 | 9.971 | 10.06 | 28,216 | +0.02(+0.20%) |
Dec 21, 2023 | 9.820 | 10.05 | 9.820 | 10.04 | 113,760 | +0.29(+2.97%) |
Dec 20, 2023 | 9.970 | 10.05 | 9.750 | 9.750 | 27,369 | -0.26(-2.60%) |
Dec 19, 2023 | 9.680 | 10.03 | 9.680 | 10.01 | 32,994 | +0.32(+3.30%) |
Dec 18, 2023 | 9.750 | 9.780 | 9.666 | 9.690 | 39,440 | -0.07(-0.72%) |
Dec 15, 2023 | 9.940 | 9.950 | 9.750 | 9.760 | 31,849 | -0.19(-1.91%) |
Dec 14, 2023 | 9.720 | 9.990 | 9.660 | 9.950 | 19,242 | +0.42(+4.41%) |
Dec 13, 2023 | 9.160 | 9.530 | 9.100 | 9.530 | 40,224 | +0.35(+3.81%) |
Dec 12, 2023 | 9.110 | 9.200 | 9.000 | 9.180 | 42,231 | +0.04(+0.44%) |
Dec 11, 2023 | 9.110 | 9.170 | 9.080 | 9.140 | 12,879 | +0.03(+0.33%) |
Dec 08, 2023 | 9.120 | 9.200 | 9.080 | 9.110 | 22,987 | -0.07(-0.76%) |
Dec 07, 2023 | 9.140 | 9.190 | 9.140 | 9.180 | 36,673 | +0.06(+0.66%) |
Dec 06, 2023 | 9.120 | 9.260 | 9.090 | 9.120 | 29,156 | +0.09(+1.00%) |
Dec 05, 2023 | 9.170 | 9.180 | 8.980 | 9.030 | 38,565 | -0.21(-2.27%) |
Dec 04, 2023 | 9.100 | 9.290 | 9.061 | 9.240 | 51,343 | +0.09(+0.98%) |