Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.390 | 9.390 | 9.355 | 9.370 | 19,338 | -0.02(-0.21%) |
May 23, 2024 | 9.410 | 9.430 | 9.330 | 9.390 | 97,091 | -0.05(-0.53%) |
May 22, 2024 | 9.460 | 9.490 | 9.410 | 9.440 | 77,920 | -0.03(-0.32%) |
May 21, 2024 | 9.490 | 9.499 | 9.470 | 9.470 | 87,503 | -0.02(-0.21%) |
May 20, 2024 | 9.510 | 9.524 | 9.470 | 9.490 | 110,288 | +0.01(+0.11%) |
May 17, 2024 | 9.470 | 9.491 | 9.470 | 9.480 | 100,611 | -0.02(-0.21%) |
May 16, 2024 | 9.470 | 9.520 | 9.470 | 9.500 | 73,441 | +0.03(+0.33%) |
May 15, 2024 | 9.419 | 9.489 | 9.419 | 9.469 | 102,950 | +0.07(+0.74%) |
May 14, 2024 | 9.439 | 9.449 | 9.399 | 9.399 | 62,655 | -0.04(-0.42%) |
May 13, 2024 | 9.429 | 9.459 | 9.419 | 9.439 | 33,666 | +0.01(+0.16%) |
May 10, 2024 | 9.429 | 9.449 | 9.399 | 9.424 | 44,432 | +0.00(+0.00%) |
May 09, 2024 | 9.449 | 9.449 | 9.409 | 9.424 | 18,653 | -0.00(-0.05%) |
May 08, 2024 | 9.360 | 9.439 | 9.330 | 9.429 | 104,357 | +0.06(+0.64%) |
May 07, 2024 | 9.409 | 9.419 | 9.350 | 9.370 | 128,979 | +0.02(+0.21%) |
May 06, 2024 | 9.310 | 9.370 | 9.280 | 9.350 | 147,289 | +0.04(+0.43%) |
May 03, 2024 | 9.310 | 9.360 | 9.310 | 9.310 | 93,125 | +0.02(+0.21%) |
May 02, 2024 | 9.250 | 9.290 | 9.240 | 9.290 | 455,199 | +0.02(+0.21%) |
May 01, 2024 | 9.240 | 9.279 | 9.240 | 9.270 | 140,781 | +0.02(+0.21%) |
Apr 30, 2024 | 9.221 | 9.270 | 9.211 | 9.250 | 409,578 | -0.01(-0.11%) |
Apr 29, 2024 | 9.221 | 9.260 | 9.221 | 9.260 | 364,841 | +0.04(+0.43%) |
Apr 26, 2024 | 9.211 | 9.250 | 9.211 | 9.221 | 57,100 | +0.01(+0.11%) |
Apr 25, 2024 | 9.221 | 9.270 | 9.191 | 9.211 | 82,893 | -0.06(-0.64%) |
Apr 24, 2024 | 9.260 | 9.290 | 9.231 | 9.270 | 95,985 | +0.01(+0.11%) |
Apr 23, 2024 | 9.231 | 9.300 | 9.231 | 9.260 | 90,357 | +0.01(+0.11%) |
Apr 22, 2024 | 9.260 | 9.320 | 9.221 | 9.250 | 67,993 | -0.01(-0.11%) |
Apr 19, 2024 | 9.290 | 9.310 | 9.260 | 9.260 | 52,632 | +0.00(+0.00%) |
Apr 18, 2024 | 9.250 | 9.300 | 9.240 | 9.260 | 45,675 | +0.00(+0.01%) |
Apr 17, 2024 | 9.240 | 9.299 | 9.220 | 9.259 | 46,063 | +0.03(+0.32%) |
Apr 16, 2024 | 9.240 | 9.269 | 9.220 | 9.230 | 84,043 | -0.01(-0.11%) |
Apr 15, 2024 | 9.210 | 9.269 | 9.190 | 9.240 | 48,031 | -0.01(-0.11%) |
Apr 12, 2024 | 9.230 | 9.309 | 9.230 | 9.249 | 118,694 | +0.05(+0.54%) |
Apr 11, 2024 | 9.259 | 9.279 | 9.180 | 9.200 | 268,401 | -0.06(-0.64%) |
Apr 10, 2024 | 9.388 | 9.388 | 9.230 | 9.259 | 140,908 | -0.14(-1.47%) |
Apr 09, 2024 | 9.427 | 9.467 | 9.388 | 9.398 | 130,059 | -0.03(-0.31%) |
Apr 08, 2024 | 9.467 | 9.496 | 9.398 | 9.427 | 64,859 | -0.01(-0.10%) |
Apr 05, 2024 | 9.467 | 9.467 | 9.427 | 9.437 | 54,287 | -0.02(-0.21%) |
Apr 04, 2024 | 9.467 | 9.486 | 9.438 | 9.457 | 57,426 | +0.01(+0.10%) |
Apr 03, 2024 | 9.427 | 9.457 | 9.346 | 9.447 | 135,717 | -0.01(-0.10%) |
Apr 02, 2024 | 9.457 | 9.486 | 9.427 | 9.457 | 208,178 | -0.04(-0.42%) |
Apr 01, 2024 | 9.526 | 9.555 | 9.358 | 9.496 | 741,736 | +0.58(+6.53%) |
Mar 28, 2024 | 8.835 | 8.914 | 8.805 | 8.914 | 211,230 | +0.05(+0.56%) |
Mar 27, 2024 | 8.904 | 8.914 | 8.855 | 8.864 | 63,306 | -0.04(-0.44%) |
Mar 26, 2024 | 8.914 | 8.925 | 8.874 | 8.904 | 52,648 | +0.02(+0.22%) |
Mar 25, 2024 | 8.894 | 8.904 | 8.874 | 8.884 | 41,748 | -0.01(-0.11%) |
Mar 22, 2024 | 8.884 | 8.953 | 8.884 | 8.894 | 77,590 | +0.02(+0.22%) |
Mar 21, 2024 | 8.904 | 8.913 | 8.874 | 8.874 | 60,481 | -0.01(-0.11%) |
Mar 20, 2024 | 8.864 | 8.914 | 8.840 | 8.884 | 64,050 | -0.03(-0.33%) |
Mar 19, 2024 | 8.924 | 8.934 | 8.914 | 8.914 | 110,310 | +0.01(+0.17%) |
Mar 18, 2024 | 8.830 | 8.899 | 8.830 | 8.899 | 80,757 | +0.05(+0.61%) |
Mar 15, 2024 | 8.811 | 8.845 | 8.791 | 8.845 | 66,720 | +0.03(+0.39%) |
Mar 14, 2024 | 8.870 | 8.870 | 8.801 | 8.811 | 186,912 | -0.07(-0.78%) |
Mar 13, 2024 | 8.860 | 8.899 | 8.860 | 8.879 | 78,867 | +0.01(+0.11%) |
Mar 12, 2024 | 8.860 | 8.879 | 8.850 | 8.870 | 119,598 | +0.00(+0.00%) |
Mar 11, 2024 | 8.840 | 8.877 | 8.840 | 8.870 | 76,786 | +0.03(+0.33%) |
Mar 08, 2024 | 8.850 | 8.866 | 8.840 | 8.840 | 77,068 | +0.00(+0.00%) |
Mar 07, 2024 | 8.860 | 8.879 | 8.820 | 8.840 | 78,599 | +0.00(+0.00%) |
Mar 06, 2024 | 8.811 | 8.850 | 8.811 | 8.840 | 68,117 | +0.02(+0.22%) |
Mar 05, 2024 | 8.752 | 8.840 | 8.752 | 8.820 | 99,972 | +0.07(+0.79%) |
Mar 04, 2024 | 8.791 | 8.811 | 8.752 | 8.752 | 209,056 | -0.05(-0.56%) |