Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 9.030 | 9.040 | 9.010 | 9.035 | 53,705 | -0.04(-0.50%) |
Jun 06, 2024 | 9.070 | 9.090 | 9.050 | 9.080 | 118,000 | +0.00(+0.00%) |
Jun 05, 2024 | 9.060 | 9.080 | 9.037 | 9.080 | 74,307 | +0.00(+0.00%) |
Jun 04, 2024 | 9.020 | 9.090 | 9.020 | 9.080 | 65,951 | +0.03(+0.33%) |
Jun 03, 2024 | 9.060 | 9.070 | 9.010 | 9.050 | 99,446 | +0.01(+0.11%) |
May 31, 2024 | 8.970 | 9.040 | 8.970 | 9.040 | 75,225 | +0.08(+0.92%) |
May 30, 2024 | 8.950 | 9.000 | 8.950 | 8.957 | 39,911 | +0.02(+0.20%) |
May 29, 2024 | 8.990 | 8.990 | 8.940 | 8.940 | 65,947 | -0.05(-0.56%) |
May 28, 2024 | 8.980 | 9.050 | 8.975 | 8.990 | 109,298 | -0.03(-0.28%) |
May 24, 2024 | 9.050 | 9.050 | 9.010 | 9.015 | 44,674 | -0.01(-0.17%) |
May 23, 2024 | 9.100 | 9.100 | 9.020 | 9.030 | 90,439 | -0.04(-0.44%) |
May 22, 2024 | 9.090 | 9.090 | 9.050 | 9.070 | 170,933 | -0.02(-0.22%) |
May 21, 2024 | 9.030 | 9.090 | 9.030 | 9.090 | 62,470 | +0.04(+0.44%) |
May 20, 2024 | 9.060 | 9.060 | 9.020 | 9.050 | 89,994 | +0.01(+0.11%) |
May 17, 2024 | 9.050 | 9.060 | 9.000 | 9.040 | 119,860 | +0.00(+0.00%) |
May 16, 2024 | 9.030 | 9.069 | 9.030 | 9.040 | 110,400 | +0.01(+0.11%) |
May 15, 2024 | 9.020 | 9.080 | 9.020 | 9.030 | 167,903 | +0.03(+0.33%) |
May 14, 2024 | 8.990 | 9.020 | 8.970 | 9.000 | 87,127 | +0.00(+0.00%) |
May 13, 2024 | 9.030 | 9.038 | 9.000 | 9.000 | 94,368 | -0.01(-0.11%) |
May 10, 2024 | 9.050 | 9.060 | 9.010 | 9.010 | 67,747 | -0.10(-1.10%) |
May 09, 2024 | 9.130 | 9.140 | 9.080 | 9.110 | 127,785 | -0.04(-0.44%) |
May 08, 2024 | 9.140 | 9.170 | 9.120 | 9.150 | 168,808 | -0.04(-0.44%) |
May 07, 2024 | 9.170 | 9.220 | 9.170 | 9.190 | 32,982 | +0.02(+0.22%) |
May 06, 2024 | 9.100 | 9.180 | 9.100 | 9.170 | 146,827 | +0.08(+0.88%) |
May 03, 2024 | 9.110 | 9.110 | 9.075 | 9.090 | 70,923 | +0.04(+0.44%) |
May 02, 2024 | 9.000 | 9.060 | 9.000 | 9.050 | 43,550 | +0.04(+0.44%) |
May 01, 2024 | 8.980 | 9.020 | 8.939 | 9.010 | 127,944 | +0.06(+0.67%) |
Apr 30, 2024 | 8.960 | 8.965 | 8.940 | 8.950 | 83,368 | -0.03(-0.33%) |
Apr 29, 2024 | 8.930 | 8.980 | 8.910 | 8.980 | 83,655 | +0.09(+0.96%) |
Apr 26, 2024 | 8.890 | 8.910 | 8.885 | 8.895 | 83,835 | +0.04(+0.40%) |
Apr 25, 2024 | 8.890 | 8.890 | 8.840 | 8.860 | 85,388 | -0.08(-0.89%) |
Apr 24, 2024 | 8.940 | 8.960 | 8.940 | 8.940 | 81,531 | +0.00(+0.00%) |
Apr 23, 2024 | 8.910 | 8.950 | 8.898 | 8.940 | 74,699 | +0.05(+0.56%) |
Apr 22, 2024 | 8.840 | 8.890 | 8.840 | 8.890 | 52,329 | +0.06(+0.68%) |
Apr 19, 2024 | 8.810 | 8.860 | 8.810 | 8.830 | 63,828 | +0.00(+0.00%) |
Apr 18, 2024 | 8.800 | 8.830 | 8.800 | 8.830 | 64,526 | +0.03(+0.34%) |
Apr 17, 2024 | 8.800 | 8.830 | 8.780 | 8.800 | 115,835 | +0.01(+0.11%) |
Apr 16, 2024 | 8.780 | 8.830 | 8.770 | 8.790 | 86,410 | +0.01(+0.11%) |
Apr 15, 2024 | 8.960 | 8.960 | 8.770 | 8.780 | 96,983 | -0.18(-2.01%) |
Apr 12, 2024 | 8.990 | 9.000 | 8.945 | 8.960 | 67,950 | -0.04(-0.44%) |
Apr 11, 2024 | 9.070 | 9.080 | 8.991 | 9.000 | 74,373 | -0.13(-1.42%) |
Apr 10, 2024 | 9.220 | 9.220 | 9.095 | 9.130 | 100,857 | -0.12(-1.30%) |
Apr 09, 2024 | 9.240 | 9.270 | 9.240 | 9.250 | 59,019 | +0.00(+0.00%) |
Apr 08, 2024 | 9.220 | 9.310 | 9.220 | 9.250 | 70,972 | +0.02(+0.22%) |
Apr 05, 2024 | 9.200 | 9.230 | 9.200 | 9.230 | 85,550 | +0.03(+0.33%) |
Apr 04, 2024 | 9.290 | 9.300 | 9.180 | 9.200 | 76,990 | -0.05(-0.54%) |
Apr 03, 2024 | 9.280 | 9.280 | 9.235 | 9.250 | 61,069 | -0.03(-0.32%) |
Apr 02, 2024 | 9.300 | 9.300 | 9.255 | 9.280 | 85,113 | -0.04(-0.43%) |
Apr 01, 2024 | 9.370 | 9.370 | 9.260 | 9.320 | 113,772 | -0.01(-0.11%) |
Mar 28, 2024 | 9.320 | 9.360 | 9.320 | 9.330 | 150,493 | -0.02(-0.21%) |
Mar 27, 2024 | 9.330 | 9.350 | 9.320 | 9.350 | 79,201 | +0.04(+0.43%) |
Mar 26, 2024 | 9.330 | 9.345 | 9.300 | 9.310 | 78,070 | -0.02(-0.21%) |
Mar 25, 2024 | 9.340 | 9.359 | 9.300 | 9.330 | 82,402 | -0.04(-0.37%) |
Mar 22, 2024 | 9.390 | 9.390 | 9.340 | 9.365 | 54,822 | -0.02(-0.21%) |
Mar 21, 2024 | 9.370 | 9.400 | 9.360 | 9.385 | 57,040 | +0.02(+0.16%) |
Mar 20, 2024 | 9.350 | 9.370 | 9.320 | 9.370 | 87,621 | +0.00(+0.00%) |
Mar 19, 2024 | 9.360 | 9.380 | 9.350 | 9.370 | 41,675 | +0.00(+0.00%) |
Mar 18, 2024 | 9.360 | 9.388 | 9.350 | 9.370 | 69,356 | +0.01(+0.11%) |
Mar 15, 2024 | 9.370 | 9.380 | 9.350 | 9.360 | 37,642 | -0.01(-0.11%) |
Mar 14, 2024 | 9.350 | 9.370 | 9.349 | 9.370 | 69,111 | +0.00(+0.00%) |
Mar 13, 2024 | 9.340 | 9.380 | 9.340 | 9.370 | 57,785 | +0.01(+0.11%) |
Mar 12, 2024 | 9.330 | 9.360 | 9.310 | 9.360 | 82,458 | +0.02(+0.21%) |
Mar 11, 2024 | 9.350 | 9.370 | 9.260 | 9.340 | 80,047 | -0.06(-0.64%) |
Mar 08, 2024 | 9.370 | 9.410 | 9.360 | 9.400 | 85,279 | +0.01(+0.11%) |
Mar 07, 2024 | 9.380 | 9.390 | 9.350 | 9.390 | 67,593 | +0.04(+0.43%) |
Mar 06, 2024 | 9.370 | 9.395 | 9.320 | 9.350 | 58,852 | -0.01(-0.11%) |
Mar 05, 2024 | 9.380 | 9.400 | 9.340 | 9.360 | 34,192 | -0.03(-0.32%) |
Mar 04, 2024 | 9.410 | 9.470 | 9.380 | 9.390 | 61,902 | -0.02(-0.21%) |
Mar 01, 2024 | 9.420 | 9.420 | 9.380 | 9.410 | 61,015 | +0.03(+0.32%) |
Feb 29, 2024 | 9.350 | 9.390 | 9.310 | 9.380 | 73,125 | +0.02(+0.21%) |
Feb 28, 2024 | 9.300 | 9.380 | 9.270 | 9.360 | 53,375 | +0.04(+0.43%) |
Feb 27, 2024 | 9.330 | 9.350 | 9.310 | 9.320 | 76,452 | +0.01(+0.05%) |
Feb 26, 2024 | 9.390 | 9.420 | 9.310 | 9.315 | 52,824 | -0.07(-0.69%) |
Feb 23, 2024 | 9.400 | 9.400 | 9.360 | 9.380 | 38,516 | +0.01(+0.05%) |
Feb 22, 2024 | 9.420 | 9.420 | 9.370 | 9.375 | 69,522 | -0.01(-0.05%) |
Feb 21, 2024 | 9.380 | 9.410 | 9.360 | 9.380 | 47,394 | +0.01(+0.11%) |
Feb 20, 2024 | 9.350 | 9.370 | 9.340 | 9.370 | 39,629 | +0.03(+0.32%) |
Feb 16, 2024 | 9.360 | 9.390 | 9.330 | 9.340 | 72,403 | -0.04(-0.43%) |
Feb 15, 2024 | 9.430 | 9.445 | 9.370 | 9.380 | 99,531 | -0.05(-0.53%) |
Feb 14, 2024 | 9.430 | 9.480 | 9.410 | 9.430 | 47,472 | +0.02(+0.21%) |
Feb 13, 2024 | 9.440 | 9.440 | 9.360 | 9.410 | 51,949 | -0.07(-0.74%) |
Feb 12, 2024 | 9.490 | 9.510 | 9.454 | 9.480 | 42,307 | -0.05(-0.52%) |
Feb 09, 2024 | 9.570 | 9.570 | 9.520 | 9.530 | 44,592 | -0.02(-0.21%) |
Feb 08, 2024 | 9.600 | 9.600 | 9.530 | 9.550 | 39,755 | -0.05(-0.52%) |
Feb 07, 2024 | 9.520 | 9.600 | 9.509 | 9.600 | 90,103 | +0.09(+0.95%) |
Feb 06, 2024 | 9.440 | 9.510 | 9.440 | 9.510 | 77,671 | +0.09(+0.96%) |
Feb 05, 2024 | 9.450 | 9.450 | 9.370 | 9.420 | 57,868 | -0.05(-0.53%) |
Feb 02, 2024 | 9.470 | 9.480 | 9.440 | 9.470 | 95,793 | -0.03(-0.32%) |
Feb 01, 2024 | 9.450 | 9.500 | 9.433 | 9.500 | 71,466 | +0.07(+0.74%) |
Jan 31, 2024 | 9.420 | 9.430 | 9.400 | 9.430 | 65,416 | +0.01(+0.11%) |
Jan 30, 2024 | 9.430 | 9.430 | 9.380 | 9.420 | 81,708 | +0.00(+0.00%) |
Jan 29, 2024 | 9.370 | 9.420 | 9.365 | 9.420 | 70,380 | +0.07(+0.75%) |
Jan 26, 2024 | 9.340 | 9.399 | 9.340 | 9.350 | 68,181 | -0.04(-0.43%) |
Jan 25, 2024 | 9.380 | 9.400 | 9.340 | 9.390 | 76,488 | +0.06(+0.64%) |
Jan 24, 2024 | 9.320 | 9.380 | 9.320 | 9.330 | 73,016 | +0.01(+0.11%) |
Jan 23, 2024 | 9.350 | 9.350 | 9.295 | 9.320 | 95,477 | -0.02(-0.21%) |
Jan 22, 2024 | 9.300 | 9.350 | 9.300 | 9.340 | 124,596 | +0.05(+0.54%) |
Jan 19, 2024 | 9.340 | 9.340 | 9.290 | 9.290 | 52,487 | -0.04(-0.43%) |
Jan 18, 2024 | 9.340 | 9.384 | 9.320 | 9.330 | 54,520 | -0.02(-0.21%) |
Jan 17, 2024 | 9.410 | 9.420 | 9.330 | 9.350 | 50,222 | -0.11(-1.16%) |
Jan 16, 2024 | 9.510 | 9.520 | 9.440 | 9.460 | 49,722 | -0.06(-0.63%) |
Jan 12, 2024 | 9.550 | 9.560 | 9.515 | 9.520 | 38,983 | -0.07(-0.73%) |
Jan 11, 2024 | 9.560 | 9.590 | 9.540 | 9.590 | 56,790 | +0.04(+0.42%) |
Jan 10, 2024 | 9.520 | 9.560 | 9.501 | 9.550 | 44,721 | +0.03(+0.32%) |
Jan 09, 2024 | 9.520 | 9.520 | 9.450 | 9.520 | 85,401 | +0.00(+0.00%) |
Jan 08, 2024 | 9.480 | 9.540 | 9.480 | 9.520 | 57,392 | +0.07(+0.74%) |
Jan 05, 2024 | 9.440 | 9.470 | 9.420 | 9.450 | 28,189 | +0.03(+0.32%) |
Jan 04, 2024 | 9.440 | 9.440 | 9.380 | 9.420 | 40,261 | +0.01(+0.11%) |
Jan 03, 2024 | 9.440 | 9.440 | 9.360 | 9.410 | 46,473 | -0.02(-0.21%) |