Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 9.190 | 9.290 | 9.190 | 9.220 | 102,893 | +0.05(+0.57%) |
Jun 12, 2024 | 9.208 | 9.258 | 9.158 | 9.168 | 62,130 | +0.00(+0.00%) |
Jun 11, 2024 | 9.128 | 9.188 | 9.118 | 9.168 | 57,272 | +0.02(+0.22%) |
Jun 10, 2024 | 9.128 | 9.168 | 9.098 | 9.148 | 26,802 | +0.00(+0.00%) |
Jun 07, 2024 | 9.108 | 9.158 | 9.088 | 9.148 | 78,542 | -0.06(-0.65%) |
Jun 06, 2024 | 9.148 | 9.218 | 9.059 | 9.208 | 146,487 | +0.04(+0.43%) |
Jun 05, 2024 | 9.098 | 9.168 | 9.068 | 9.168 | 122,106 | +0.08(+0.88%) |
Jun 04, 2024 | 9.268 | 9.281 | 9.039 | 9.088 | 248,603 | -0.17(-1.83%) |
Jun 03, 2024 | 9.208 | 9.258 | 9.138 | 9.258 | 66,353 | +0.10(+1.09%) |
May 31, 2024 | 9.078 | 9.198 | 9.059 | 9.158 | 37,404 | +0.10(+1.15%) |
May 30, 2024 | 9.019 | 9.059 | 9.019 | 9.054 | 22,710 | +0.04(+0.50%) |
May 29, 2024 | 9.088 | 9.088 | 9.004 | 9.009 | 63,343 | -0.08(-0.88%) |
May 28, 2024 | 9.178 | 9.178 | 9.068 | 9.088 | 58,685 | -0.07(-0.76%) |
May 24, 2024 | 9.208 | 9.208 | 9.138 | 9.158 | 21,415 | -0.02(-0.23%) |
May 23, 2024 | 9.218 | 9.218 | 9.168 | 9.179 | 30,814 | -0.03(-0.31%) |
May 22, 2024 | 9.277 | 9.277 | 9.148 | 9.208 | 27,027 | -0.07(-0.75%) |
May 21, 2024 | 9.307 | 9.317 | 9.243 | 9.277 | 40,704 | -0.03(-0.32%) |
May 20, 2024 | 9.238 | 9.317 | 9.178 | 9.307 | 67,672 | +0.09(+0.97%) |
May 17, 2024 | 9.158 | 9.222 | 9.148 | 9.218 | 102,396 | +0.07(+0.76%) |
May 16, 2024 | 9.138 | 9.168 | 9.108 | 9.148 | 67,725 | +0.01(+0.11%) |
May 15, 2024 | 9.088 | 9.153 | 9.087 | 9.138 | 76,516 | +0.08(+0.93%) |
May 14, 2024 | 9.088 | 9.098 | 9.040 | 9.054 | 21,109 | +0.00(+0.05%) |
May 13, 2024 | 9.088 | 9.113 | 9.049 | 9.049 | 30,669 | -0.04(-0.44%) |
May 10, 2024 | 9.118 | 9.128 | 9.039 | 9.088 | 56,860 | -0.03(-0.31%) |
May 09, 2024 | 9.116 | 9.136 | 9.087 | 9.116 | 73,005 | -0.01(-0.11%) |
May 08, 2024 | 9.136 | 9.176 | 9.101 | 9.126 | 39,031 | +0.00(+0.00%) |
May 07, 2024 | 9.047 | 9.205 | 9.027 | 9.126 | 173,628 | +0.11(+1.21%) |
May 06, 2024 | 8.978 | 9.017 | 8.968 | 9.017 | 63,963 | +0.04(+0.44%) |
May 03, 2024 | 8.968 | 8.999 | 8.928 | 8.978 | 130,326 | +0.08(+0.89%) |
May 02, 2024 | 8.839 | 8.908 | 8.839 | 8.898 | 83,938 | +0.04(+0.45%) |
May 01, 2024 | 8.799 | 8.888 | 8.789 | 8.859 | 94,351 | +0.04(+0.45%) |
Apr 30, 2024 | 8.779 | 8.819 | 8.779 | 8.819 | 61,190 | -0.04(-0.45%) |
Apr 29, 2024 | 8.829 | 8.859 | 8.829 | 8.859 | 49,874 | +0.04(+0.45%) |
Apr 26, 2024 | 8.789 | 8.829 | 8.779 | 8.819 | 88,316 | +0.00(+0.00%) |
Apr 25, 2024 | 8.750 | 8.819 | 8.750 | 8.819 | 74,620 | -0.03(-0.34%) |
Apr 24, 2024 | 8.859 | 8.898 | 8.799 | 8.849 | 71,134 | -0.07(-0.78%) |
Apr 23, 2024 | 8.878 | 8.918 | 8.864 | 8.918 | 80,979 | +0.07(+0.78%) |
Apr 22, 2024 | 8.859 | 8.859 | 8.809 | 8.849 | 98,037 | +0.01(+0.11%) |
Apr 19, 2024 | 8.888 | 8.888 | 8.829 | 8.839 | 54,476 | +0.00(+0.00%) |
Apr 18, 2024 | 8.878 | 8.908 | 8.839 | 8.839 | 66,927 | -0.07(-0.78%) |
Apr 17, 2024 | 8.908 | 8.948 | 8.888 | 8.908 | 87,172 | +0.01(+0.11%) |
Apr 16, 2024 | 8.839 | 8.948 | 8.819 | 8.898 | 95,419 | +0.06(+0.67%) |
Apr 15, 2024 | 8.869 | 8.886 | 8.829 | 8.839 | 73,060 | -0.07(-0.78%) |
Apr 12, 2024 | 8.908 | 8.948 | 8.908 | 8.908 | 35,637 | +0.01(+0.11%) |
Apr 11, 2024 | 8.928 | 8.928 | 8.859 | 8.898 | 65,092 | -0.03(-0.33%) |
Apr 10, 2024 | 8.928 | 8.963 | 8.908 | 8.928 | 67,301 | -0.08(-0.86%) |
Apr 09, 2024 | 8.976 | 9.015 | 8.966 | 9.005 | 79,688 | +0.01(+0.11%) |
Apr 08, 2024 | 8.956 | 9.025 | 8.946 | 8.995 | 150,649 | -0.01(-0.11%) |
Apr 05, 2024 | 8.986 | 9.055 | 8.976 | 9.005 | 67,519 | -0.03(-0.33%) |
Apr 04, 2024 | 9.084 | 9.105 | 9.030 | 9.035 | 41,309 | -0.04(-0.43%) |
Apr 03, 2024 | 9.094 | 9.124 | 9.068 | 9.074 | 61,690 | -0.08(-0.87%) |
Apr 02, 2024 | 9.232 | 9.232 | 9.140 | 9.154 | 80,467 | -0.07(-0.74%) |
Apr 01, 2024 | 9.272 | 9.272 | 9.193 | 9.222 | 57,139 | +0.02(+0.21%) |
Mar 28, 2024 | 9.203 | 9.301 | 9.193 | 9.203 | 68,502 | -0.01(-0.11%) |
Mar 27, 2024 | 9.242 | 9.242 | 9.203 | 9.212 | 40,642 | -0.03(-0.32%) |
Mar 26, 2024 | 9.262 | 9.291 | 9.183 | 9.242 | 69,029 | -0.04(-0.43%) |
Mar 25, 2024 | 9.272 | 9.281 | 9.242 | 9.281 | 62,456 | +0.01(+0.11%) |
Mar 22, 2024 | 9.311 | 9.330 | 9.232 | 9.272 | 89,700 | -0.04(-0.42%) |
Mar 21, 2024 | 9.341 | 9.370 | 9.291 | 9.311 | 50,649 | +0.02(+0.21%) |
Mar 20, 2024 | 9.390 | 9.390 | 9.272 | 9.291 | 43,429 | -0.04(-0.42%) |
Mar 19, 2024 | 9.331 | 9.370 | 9.321 | 9.331 | 37,994 | +0.01(+0.11%) |
Mar 18, 2024 | 9.291 | 9.341 | 9.291 | 9.321 | 35,914 | +0.03(+0.32%) |
Mar 15, 2024 | 9.272 | 9.311 | 9.238 | 9.291 | 37,549 | -0.01(-0.11%) |
Mar 14, 2024 | 9.380 | 9.469 | 9.286 | 9.301 | 30,183 | -0.09(-0.94%) |
Mar 13, 2024 | 9.390 | 9.390 | 9.364 | 9.390 | 46,084 | +0.03(+0.31%) |
Mar 12, 2024 | 9.370 | 9.402 | 9.321 | 9.360 | 61,868 | -0.06(-0.63%) |
Mar 11, 2024 | 9.439 | 9.449 | 9.410 | 9.420 | 20,717 | -0.05(-0.52%) |
Mar 08, 2024 | 9.439 | 9.514 | 9.429 | 9.469 | 29,222 | +0.00(+0.02%) |
Mar 07, 2024 | 9.378 | 9.482 | 9.378 | 9.467 | 53,330 | +0.10(+1.05%) |
Mar 06, 2024 | 9.378 | 9.378 | 9.359 | 9.369 | 38,302 | -0.04(-0.42%) |
Mar 05, 2024 | 9.418 | 9.418 | 9.376 | 9.408 | 28,011 | -0.01(-0.10%) |
Mar 04, 2024 | 9.388 | 9.447 | 9.388 | 9.418 | 34,766 | +0.01(+0.10%) |
Mar 01, 2024 | 9.408 | 9.457 | 9.378 | 9.408 | 43,393 | +0.00(+0.00%) |
Feb 29, 2024 | 9.251 | 9.408 | 9.241 | 9.408 | 87,871 | +0.16(+1.75%) |
Feb 28, 2024 | 9.241 | 9.261 | 9.238 | 9.246 | 34,534 | +0.00(+0.05%) |
Feb 27, 2024 | 9.261 | 9.288 | 9.241 | 9.241 | 10,921 | -0.03(-0.32%) |
Feb 26, 2024 | 9.329 | 9.369 | 9.261 | 9.270 | 38,437 | -0.06(-0.63%) |
Feb 23, 2024 | 9.290 | 9.349 | 9.290 | 9.329 | 41,273 | +0.03(+0.32%) |
Feb 22, 2024 | 9.349 | 9.349 | 9.280 | 9.300 | 41,761 | -0.02(-0.21%) |
Feb 21, 2024 | 9.339 | 9.349 | 9.290 | 9.320 | 38,414 | +0.02(+0.21%) |
Feb 20, 2024 | 9.261 | 9.320 | 9.261 | 9.300 | 33,928 | +0.00(+0.00%) |
Feb 16, 2024 | 9.300 | 9.320 | 9.256 | 9.300 | 26,108 | -0.01(-0.11%) |
Feb 15, 2024 | 9.261 | 9.349 | 9.261 | 9.310 | 30,932 | +0.08(+0.85%) |
Feb 14, 2024 | 9.212 | 9.251 | 9.172 | 9.231 | 55,831 | +0.03(+0.32%) |
Feb 13, 2024 | 9.270 | 9.270 | 9.192 | 9.202 | 55,409 | -0.13(-1.37%) |
Feb 12, 2024 | 9.349 | 9.349 | 9.270 | 9.329 | 26,584 | +0.03(+0.32%) |
Feb 09, 2024 | 9.320 | 9.320 | 9.261 | 9.300 | 15,106 | +0.02(+0.23%) |
Feb 08, 2024 | 9.269 | 9.308 | 9.210 | 9.278 | 69,559 | -0.02(-0.21%) |
Feb 07, 2024 | 9.347 | 9.366 | 9.259 | 9.298 | 54,857 | -0.03(-0.31%) |
Feb 06, 2024 | 9.200 | 9.332 | 9.181 | 9.327 | 104,985 | +0.09(+0.95%) |
Feb 05, 2024 | 9.337 | 9.337 | 9.220 | 9.239 | 70,038 | -0.13(-1.36%) |
Feb 02, 2024 | 9.425 | 9.442 | 9.337 | 9.366 | 99,081 | -0.15(-1.54%) |
Feb 01, 2024 | 9.415 | 9.513 | 9.387 | 9.513 | 80,888 | +0.18(+1.88%) |
Jan 31, 2024 | 9.337 | 9.401 | 9.317 | 9.337 | 100,009 | +0.04(+0.42%) |
Jan 30, 2024 | 9.366 | 9.386 | 9.269 | 9.298 | 75,411 | -0.04(-0.42%) |
Jan 29, 2024 | 9.181 | 9.366 | 9.169 | 9.337 | 96,334 | +0.17(+1.81%) |
Jan 26, 2024 | 9.063 | 9.181 | 9.054 | 9.171 | 97,886 | +0.05(+0.54%) |
Jan 25, 2024 | 9.093 | 9.146 | 9.088 | 9.122 | 49,183 | +0.01(+0.11%) |
Jan 24, 2024 | 9.102 | 9.112 | 9.024 | 9.112 | 80,468 | +0.04(+0.43%) |
Jan 23, 2024 | 9.112 | 9.112 | 9.044 | 9.073 | 48,209 | -0.01(-0.11%) |
Jan 22, 2024 | 9.034 | 9.112 | 9.034 | 9.083 | 52,678 | +0.07(+0.76%) |
Jan 19, 2024 | 9.044 | 9.044 | 8.956 | 9.014 | 60,605 | -0.02(-0.22%) |
Jan 18, 2024 | 9.053 | 9.083 | 9.024 | 9.034 | 92,943 | -0.02(-0.22%) |
Jan 17, 2024 | 9.083 | 9.083 | 9.005 | 9.053 | 79,183 | -0.06(-0.64%) |
Jan 16, 2024 | 9.102 | 9.131 | 9.014 | 9.112 | 163,705 | -0.01(-0.11%) |
Jan 12, 2024 | 9.229 | 9.229 | 9.102 | 9.122 | 47,888 | -0.02(-0.21%) |
Jan 11, 2024 | 9.102 | 9.153 | 9.102 | 9.141 | 36,868 | +0.01(+0.13%) |
Jan 10, 2024 | 9.120 | 9.144 | 9.081 | 9.130 | 60,194 | -0.02(-0.21%) |
Jan 09, 2024 | 9.110 | 9.149 | 9.101 | 9.149 | 52,863 | +0.00(+0.00%) |
Jan 08, 2024 | 9.081 | 9.149 | 9.032 | 9.149 | 57,501 | +0.12(+1.29%) |
Jan 05, 2024 | 9.071 | 9.130 | 9.023 | 9.032 | 60,843 | -0.05(-0.54%) |
Jan 04, 2024 | 9.042 | 9.091 | 9.042 | 9.081 | 48,298 | -0.04(-0.43%) |
Jan 03, 2024 | 8.984 | 9.139 | 8.984 | 9.120 | 100,479 | +0.10(+1.08%) |