Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 9.730 | 9.900 | 9.720 | 9.870 | 12,437,504 | +0.14(+1.44%) |
Jun 12, 2024 | 9.730 | 9.870 | 9.670 | 9.730 | 16,409,894 | +0.17(+1.78%) |
Jun 11, 2024 | 9.650 | 9.680 | 9.524 | 9.560 | 10,292,891 | -0.10(-1.04%) |
Jun 10, 2024 | 9.640 | 9.715 | 9.620 | 9.660 | 8,744,015 | +0.00(+0.00%) |
Jun 07, 2024 | 9.630 | 9.700 | 9.590 | 9.660 | 7,804,805 | -0.07(-0.72%) |
Jun 06, 2024 | 9.780 | 9.820 | 9.710 | 9.730 | 13,181,292 | -0.08(-0.82%) |
Jun 05, 2024 | 9.750 | 9.820 | 9.680 | 9.810 | 8,013,949 | +0.09(+0.93%) |
Jun 04, 2024 | 9.680 | 9.750 | 9.640 | 9.720 | 8,128,175 | +0.00(+0.00%) |
Jun 03, 2024 | 9.610 | 9.730 | 9.580 | 9.720 | 10,917,231 | +0.13(+1.36%) |
May 31, 2024 | 9.490 | 9.600 | 9.480 | 9.590 | 9,954,528 | +0.12(+1.27%) |
May 30, 2024 | 9.431 | 9.490 | 9.381 | 9.470 | 12,761,039 | +0.12(+1.27%) |
May 29, 2024 | 9.421 | 9.421 | 9.302 | 9.351 | 15,156,615 | -0.12(-1.25%) |
May 28, 2024 | 9.588 | 9.608 | 9.455 | 9.470 | 10,791,406 | -0.05(-0.52%) |
May 24, 2024 | 9.509 | 9.539 | 9.470 | 9.519 | 8,979,375 | +0.08(+0.84%) |
May 23, 2024 | 9.677 | 9.687 | 9.421 | 9.440 | 12,316,422 | -0.21(-2.15%) |
May 22, 2024 | 9.756 | 9.756 | 9.638 | 9.648 | 8,661,720 | -0.11(-1.11%) |
May 21, 2024 | 9.687 | 9.766 | 9.678 | 9.756 | 7,163,832 | +0.07(+0.71%) |
May 20, 2024 | 9.776 | 9.796 | 9.687 | 9.687 | 8,511,672 | -0.09(-0.91%) |
May 17, 2024 | 9.766 | 9.786 | 9.727 | 9.776 | 6,337,004 | +0.01(+0.10%) |
May 16, 2024 | 9.746 | 9.806 | 9.702 | 9.766 | 10,153,967 | +0.02(+0.20%) |
May 15, 2024 | 9.727 | 9.766 | 9.687 | 9.746 | 13,338,054 | +0.11(+1.13%) |
May 14, 2024 | 9.608 | 9.653 | 9.598 | 9.638 | 12,095,649 | +0.06(+0.62%) |
May 13, 2024 | 9.598 | 9.628 | 9.559 | 9.579 | 7,273,786 | +0.04(+0.41%) |
May 10, 2024 | 9.519 | 9.554 | 9.500 | 9.539 | 11,488,413 | +0.02(+0.21%) |
May 09, 2024 | 9.421 | 9.529 | 9.401 | 9.519 | 8,698,499 | +0.11(+1.15%) |
May 08, 2024 | 9.351 | 9.450 | 9.332 | 9.411 | 7,919,683 | +0.01(+0.10%) |
May 07, 2024 | 9.509 | 9.668 | 9.391 | 9.401 | 9,809,949 | -0.02(-0.21%) |
May 06, 2024 | 9.322 | 9.421 | 9.322 | 9.421 | 9,128,552 | +0.14(+1.49%) |
May 03, 2024 | 9.282 | 9.371 | 9.238 | 9.282 | 12,645,070 | +0.10(+1.08%) |
May 02, 2024 | 9.203 | 9.233 | 9.144 | 9.184 | 9,479,535 | +0.05(+0.54%) |
May 01, 2024 | 9.036 | 9.223 | 9.026 | 9.134 | 17,856,438 | +0.10(+1.09%) |
Apr 30, 2024 | 9.065 | 9.114 | 9.016 | 9.036 | 9,115,223 | -0.09(-0.97%) |
Apr 29, 2024 | 9.134 | 9.208 | 9.114 | 9.124 | 10,422,068 | +0.03(+0.33%) |
Apr 26, 2024 | 9.036 | 9.153 | 9.017 | 9.095 | 13,494,360 | +0.09(+0.97%) |
Apr 25, 2024 | 9.066 | 9.085 | 8.929 | 9.007 | 19,353,960 | -0.12(-1.28%) |
Apr 24, 2024 | 9.085 | 9.139 | 9.002 | 9.124 | 11,972,786 | -0.01(-0.11%) |
Apr 23, 2024 | 8.871 | 9.143 | 8.773 | 9.134 | 18,954,940 | +0.17(+1.85%) |
Apr 22, 2024 | 8.949 | 9.007 | 8.910 | 8.968 | 12,871,979 | +0.05(+0.55%) |
Apr 19, 2024 | 8.841 | 8.968 | 8.832 | 8.919 | 10,437,769 | +0.09(+0.99%) |
Apr 18, 2024 | 8.812 | 8.890 | 8.783 | 8.832 | 13,100,986 | +0.02(+0.22%) |
Apr 17, 2024 | 8.793 | 8.880 | 8.773 | 8.812 | 7,784,109 | +0.08(+0.89%) |
Apr 16, 2024 | 8.880 | 8.910 | 8.695 | 8.734 | 14,266,819 | -0.17(-1.86%) |
Apr 15, 2024 | 9.085 | 9.129 | 8.812 | 8.900 | 13,862,182 | -0.18(-1.93%) |
Apr 12, 2024 | 9.114 | 9.173 | 9.075 | 9.075 | 10,105,157 | -0.08(-0.85%) |
Apr 11, 2024 | 9.163 | 9.241 | 9.002 | 9.153 | 14,598,403 | +0.07(+0.75%) |
Apr 10, 2024 | 9.358 | 9.407 | 9.066 | 9.085 | 22,972,652 | -0.45(-4.70%) |
Apr 09, 2024 | 9.475 | 9.533 | 9.436 | 9.533 | 7,836,173 | +0.08(+0.82%) |
Apr 08, 2024 | 9.475 | 9.475 | 9.377 | 9.455 | 8,236,900 | +0.04(+0.41%) |
Apr 05, 2024 | 9.377 | 9.455 | 9.358 | 9.416 | 6,211,248 | +0.01(+0.10%) |
Apr 04, 2024 | 9.504 | 9.568 | 9.407 | 9.407 | 6,531,173 | -0.04(-0.41%) |
Apr 03, 2024 | 9.407 | 9.446 | 9.368 | 9.446 | 9,701,048 | -0.01(-0.10%) |
Apr 02, 2024 | 9.475 | 9.568 | 9.455 | 9.455 | 8,122,110 | -0.10(-1.02%) |
Apr 01, 2024 | 9.641 | 9.641 | 9.504 | 9.553 | 7,670,906 | -0.10(-1.01%) |
Mar 28, 2024 | 9.533 | 9.641 | 9.533 | 9.650 | 10,503,020 | +0.11(+1.12%) |
Mar 27, 2024 | 9.436 | 9.553 | 9.409 | 9.543 | 7,455,937 | +0.05(+0.51%) |
Mar 26, 2024 | 9.641 | 9.644 | 9.494 | 9.494 | 10,610,272 | -0.12(-1.22%) |
Mar 25, 2024 | 9.572 | 9.631 | 9.543 | 9.611 | 9,182,663 | +0.08(+0.82%) |
Mar 22, 2024 | 9.611 | 9.670 | 9.524 | 9.533 | 10,448,510 | -0.05(-0.51%) |
Mar 21, 2024 | 9.533 | 9.621 | 9.494 | 9.582 | 9,817,304 | +0.09(+0.92%) |
Mar 20, 2024 | 9.348 | 9.553 | 9.319 | 9.494 | 15,846,653 | +0.15(+1.56%) |
Mar 19, 2024 | 9.338 | 9.402 | 9.299 | 9.348 | 8,888,571 | -0.01(-0.10%) |
Mar 18, 2024 | 9.416 | 9.426 | 9.334 | 9.358 | 9,919,092 | -0.03(-0.31%) |
Mar 15, 2024 | 9.338 | 9.475 | 9.309 | 9.387 | 17,121,870 | +0.01(+0.10%) |
Mar 14, 2024 | 9.582 | 9.611 | 9.348 | 9.377 | 8,750,121 | -0.23(-2.43%) |
Mar 13, 2024 | 9.611 | 9.646 | 9.563 | 9.611 | 8,851,885 | +0.02(+0.20%) |
Mar 12, 2024 | 9.602 | 9.602 | 9.524 | 9.592 | 7,103,948 | +0.02(+0.20%) |
Mar 11, 2024 | 9.504 | 9.670 | 9.475 | 9.572 | 13,011,545 | +0.09(+0.92%) |
Mar 08, 2024 | 9.485 | 9.572 | 9.426 | 9.485 | 10,103,957 | +0.10(+1.04%) |
Mar 07, 2024 | 9.407 | 9.465 | 9.377 | 9.387 | 7,902,790 | +0.05(+0.52%) |
Mar 06, 2024 | 9.338 | 9.387 | 9.309 | 9.338 | 9,955,431 | +0.07(+0.74%) |
Mar 05, 2024 | 9.241 | 9.338 | 9.221 | 9.270 | 9,822,317 | +0.01(+0.11%) |
Mar 04, 2024 | 9.338 | 9.358 | 9.241 | 9.260 | 10,772,963 | -0.08(-0.84%) |
Mar 01, 2024 | 9.290 | 9.358 | 9.236 | 9.338 | 10,646,833 | +0.02(+0.21%) |
Feb 29, 2024 | 9.241 | 9.348 | 9.182 | 9.319 | 15,671,196 | +0.17(+1.81%) |
Feb 28, 2024 | 9.163 | 9.221 | 9.134 | 9.153 | 10,935,576 | -0.06(-0.63%) |
Feb 27, 2024 | 9.231 | 9.274 | 9.144 | 9.212 | 13,634,784 | +0.03(+0.31%) |
Feb 26, 2024 | 9.173 | 9.231 | 9.135 | 9.183 | 9,950,951 | +0.03(+0.32%) |
Feb 23, 2024 | 9.106 | 9.221 | 9.072 | 9.154 | 9,895,850 | +0.06(+0.63%) |
Feb 22, 2024 | 9.125 | 9.221 | 9.087 | 9.096 | 10,182,189 | -0.03(-0.32%) |
Feb 21, 2024 | 9.125 | 9.164 | 9.058 | 9.125 | 6,370,378 | -0.02(-0.21%) |
Feb 20, 2024 | 9.106 | 9.173 | 9.067 | 9.144 | 11,023,291 | +0.02(+0.21%) |
Feb 16, 2024 | 9.077 | 9.231 | 9.019 | 9.125 | 9,980,033 | -0.08(-0.84%) |
Feb 15, 2024 | 8.971 | 9.269 | 8.952 | 9.202 | 15,507,246 | +0.30(+3.35%) |
Feb 14, 2024 | 8.933 | 8.990 | 8.856 | 8.904 | 12,060,030 | +0.04(+0.43%) |
Feb 13, 2024 | 8.981 | 8.998 | 8.807 | 8.865 | 18,859,002 | -0.32(-3.46%) |
Feb 12, 2024 | 9.106 | 9.241 | 9.048 | 9.183 | 13,074,782 | +0.10(+1.06%) |
Feb 09, 2024 | 9.048 | 9.115 | 8.990 | 9.087 | 10,521,033 | +0.09(+0.96%) |
Feb 08, 2024 | 8.952 | 9.067 | 8.904 | 9.000 | 12,081,549 | +0.03(+0.32%) |
Feb 07, 2024 | 9.135 | 9.154 | 8.904 | 8.971 | 13,724,480 | -0.15(-1.69%) |
Feb 06, 2024 | 9.038 | 9.164 | 9.000 | 9.125 | 8,593,157 | +0.09(+0.96%) |
Feb 05, 2024 | 9.077 | 9.087 | 8.875 | 9.038 | 17,028,200 | -0.15(-1.68%) |
Feb 02, 2024 | 9.115 | 9.250 | 9.058 | 9.192 | 14,181,063 | -0.12(-1.24%) |
Feb 01, 2024 | 9.202 | 9.337 | 8.990 | 9.308 | 18,496,326 | +0.18(+2.00%) |
Jan 31, 2024 | 9.250 | 9.327 | 9.115 | 9.125 | 14,653,815 | -0.11(-1.15%) |
Jan 30, 2024 | 9.404 | 9.404 | 9.231 | 9.231 | 14,043,382 | -0.20(-2.14%) |
Jan 29, 2024 | 9.367 | 9.462 | 9.300 | 9.433 | 13,632,908 | +0.10(+1.12%) |
Jan 26, 2024 | 9.371 | 9.409 | 9.319 | 9.329 | 10,806,244 | -0.01(-0.10%) |
Jan 25, 2024 | 9.290 | 9.367 | 9.224 | 9.338 | 12,471,110 | +0.10(+1.03%) |
Jan 24, 2024 | 9.367 | 9.433 | 9.238 | 9.243 | 15,555,303 | -0.03(-0.31%) |
Jan 23, 2024 | 9.129 | 9.314 | 9.053 | 9.271 | 27,384,036 | +0.05(+0.52%) |
Jan 22, 2024 | 9.367 | 9.404 | 9.157 | 9.224 | 16,424,754 | -0.09(-0.92%) |
Jan 19, 2024 | 9.329 | 9.335 | 9.053 | 9.309 | 18,758,502 | +0.03(+0.31%) |
Jan 18, 2024 | 9.290 | 9.348 | 9.167 | 9.281 | 18,869,002 | +0.06(+0.62%) |
Jan 17, 2024 | 9.329 | 9.409 | 9.195 | 9.224 | 12,166,020 | -0.23(-2.41%) |
Jan 16, 2024 | 9.490 | 9.557 | 9.386 | 9.452 | 12,875,790 | -0.12(-1.29%) |
Jan 12, 2024 | 9.528 | 9.689 | 9.519 | 9.576 | 11,814,603 | +0.10(+1.00%) |
Jan 11, 2024 | 9.414 | 9.509 | 9.252 | 9.481 | 13,767,845 | +0.04(+0.40%) |
Jan 10, 2024 | 9.490 | 9.571 | 9.400 | 9.443 | 9,492,255 | -0.02(-0.20%) |
Jan 09, 2024 | 9.395 | 9.481 | 9.348 | 9.462 | 10,036,547 | -0.01(-0.10%) |
Jan 08, 2024 | 9.167 | 9.481 | 9.091 | 9.471 | 15,374,669 | +0.34(+3.75%) |
Jan 05, 2024 | 8.882 | 9.176 | 8.844 | 9.129 | 12,604,167 | +0.20(+2.24%) |
Jan 04, 2024 | 9.034 | 9.034 | 8.896 | 8.929 | 14,594,328 | -0.10(-1.16%) |
Jan 03, 2024 | 9.091 | 9.119 | 8.853 | 9.034 | 14,271,132 | -0.15(-1.66%) |
Jan 02, 2024 | 9.252 | 9.271 | 9.119 | 9.186 | 14,685,205 | -0.14(-1.53%) |
Dec 29, 2023 | 9.443 | 9.528 | 9.324 | 9.329 | 12,531,454 | -0.24(-2.49%) |
Dec 28, 2023 | 9.519 | 9.576 | 9.461 | 9.566 | 11,641,396 | +0.05(+0.50%) |
Dec 27, 2023 | 9.500 | 9.528 | 9.434 | 9.519 | 13,886,640 | +0.06(+0.60%) |
Dec 26, 2023 | 9.387 | 9.500 | 9.378 | 9.462 | 9,595,406 | +0.11(+1.21%) |
Dec 22, 2023 | 9.350 | 9.415 | 9.312 | 9.350 | 11,032,342 | +0.03(+0.30%) |
Dec 21, 2023 | 9.293 | 9.321 | 9.218 | 9.321 | 10,999,616 | +0.14(+1.54%) |
Dec 20, 2023 | 9.218 | 9.340 | 9.086 | 9.180 | 14,358,296 | -0.08(-0.81%) |
Dec 19, 2023 | 9.190 | 9.350 | 9.180 | 9.256 | 15,408,173 | +0.11(+1.23%) |
Dec 18, 2023 | 9.180 | 9.246 | 9.096 | 9.143 | 12,900,020 | +0.00(+0.00%) |
Dec 15, 2023 | 9.284 | 9.359 | 9.115 | 9.143 | 27,432,058 | -0.14(-1.52%) |
Dec 14, 2023 | 8.983 | 9.321 | 8.967 | 9.284 | 30,251,738 | +0.48(+5.44%) |
Dec 13, 2023 | 8.438 | 8.852 | 8.401 | 8.805 | 23,356,100 | +0.39(+4.69%) |
Dec 12, 2023 | 8.391 | 8.480 | 8.335 | 8.410 | 11,792,500 | +0.03(+0.34%) |
Dec 11, 2023 | 8.476 | 8.541 | 8.363 | 8.382 | 11,197,084 | -0.08(-1.00%) |
Dec 08, 2023 | 8.363 | 8.523 | 8.335 | 8.466 | 10,691,098 | +0.05(+0.56%) |
Dec 07, 2023 | 8.401 | 8.457 | 8.354 | 8.419 | 11,082,866 | +0.05(+0.56%) |
Dec 06, 2023 | 8.494 | 8.532 | 8.316 | 8.372 | 13,443,548 | -0.08(-1.00%) |
Dec 05, 2023 | 8.532 | 8.574 | 8.410 | 8.457 | 10,276,406 | -0.08(-0.88%) |
Dec 04, 2023 | 8.457 | 8.541 | 8.429 | 8.532 | 14,597,019 | +0.03(+0.33%) |