Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.653 | 9.653 | 9.554 | 9.623 | 488,461 | +0.02(+0.21%) |
May 30, 2024 | 9.524 | 9.623 | 9.524 | 9.603 | 267,341 | +0.07(+0.73%) |
May 29, 2024 | 9.544 | 9.549 | 9.474 | 9.534 | 294,849 | -0.03(-0.31%) |
May 28, 2024 | 9.613 | 9.643 | 9.544 | 9.563 | 298,366 | -0.08(-0.82%) |
May 24, 2024 | 9.673 | 9.692 | 9.643 | 9.643 | 152,455 | +0.01(+0.10%) |
May 23, 2024 | 9.742 | 9.742 | 9.613 | 9.633 | 217,420 | -0.08(-0.82%) |
May 22, 2024 | 9.742 | 9.742 | 9.687 | 9.712 | 156,666 | +0.00(+0.00%) |
May 21, 2024 | 9.653 | 9.712 | 9.623 | 9.712 | 175,801 | +0.09(+0.93%) |
May 20, 2024 | 9.673 | 9.682 | 9.613 | 9.623 | 263,652 | -0.02(-0.21%) |
May 17, 2024 | 9.673 | 9.692 | 9.623 | 9.643 | 746,267 | -0.02(-0.21%) |
May 16, 2024 | 9.871 | 9.871 | 9.623 | 9.663 | 757,597 | -0.19(-1.91%) |
May 15, 2024 | 9.732 | 9.881 | 9.702 | 9.851 | 1,216,603 | +0.20(+2.06%) |
May 14, 2024 | 9.643 | 9.673 | 9.633 | 9.653 | 187,107 | +0.02(+0.18%) |
May 13, 2024 | 9.724 | 9.724 | 9.615 | 9.635 | 344,331 | -0.06(-0.61%) |
May 10, 2024 | 9.783 | 9.783 | 9.694 | 9.694 | 203,196 | -0.06(-0.61%) |
May 09, 2024 | 9.724 | 9.783 | 9.704 | 9.753 | 400,926 | +0.03(+0.30%) |
May 08, 2024 | 9.704 | 9.743 | 9.694 | 9.724 | 279,686 | +0.01(+0.10%) |
May 07, 2024 | 9.724 | 9.733 | 9.704 | 9.714 | 342,718 | +0.02(+0.20%) |
May 06, 2024 | 9.694 | 9.724 | 9.674 | 9.694 | 314,269 | +0.01(+0.10%) |
May 03, 2024 | 9.596 | 9.694 | 9.586 | 9.684 | 427,611 | +0.11(+1.13%) |
May 02, 2024 | 9.586 | 9.596 | 9.537 | 9.576 | 357,570 | +0.00(+0.00%) |
May 01, 2024 | 9.497 | 9.586 | 9.487 | 9.576 | 415,351 | +0.07(+0.72%) |
Apr 30, 2024 | 9.507 | 9.556 | 9.492 | 9.507 | 292,709 | -0.03(-0.31%) |
Apr 29, 2024 | 9.537 | 9.546 | 9.507 | 9.537 | 196,049 | +0.01(+0.10%) |
Apr 26, 2024 | 9.458 | 9.566 | 9.458 | 9.527 | 304,009 | +0.08(+0.83%) |
Apr 25, 2024 | 9.389 | 9.468 | 9.374 | 9.448 | 390,877 | -0.02(-0.21%) |
Apr 24, 2024 | 9.507 | 9.529 | 9.418 | 9.468 | 268,342 | -0.05(-0.52%) |
Apr 23, 2024 | 9.507 | 9.527 | 9.448 | 9.517 | 214,307 | +0.08(+0.83%) |
Apr 22, 2024 | 9.310 | 9.448 | 9.300 | 9.438 | 508,950 | +0.14(+1.48%) |
Apr 19, 2024 | 9.271 | 9.300 | 9.268 | 9.300 | 170,694 | +0.02(+0.21%) |
Apr 18, 2024 | 9.271 | 9.291 | 9.241 | 9.281 | 160,633 | -0.01(-0.11%) |
Apr 17, 2024 | 9.231 | 9.291 | 9.229 | 9.291 | 326,840 | +0.09(+0.96%) |
Apr 16, 2024 | 9.123 | 9.222 | 9.064 | 9.202 | 1,059,802 | +0.09(+0.97%) |
Apr 15, 2024 | 9.350 | 9.364 | 9.104 | 9.113 | 933,160 | -0.21(-2.22%) |
Apr 12, 2024 | 9.478 | 9.487 | 9.320 | 9.320 | 474,811 | -0.17(-1.78%) |
Apr 11, 2024 | 9.538 | 9.548 | 9.441 | 9.489 | 524,491 | -0.05(-0.51%) |
Apr 10, 2024 | 9.509 | 9.548 | 9.460 | 9.538 | 638,779 | -0.03(-0.31%) |
Apr 09, 2024 | 9.558 | 9.568 | 9.528 | 9.568 | 320,865 | +0.05(+0.51%) |
Apr 08, 2024 | 9.528 | 9.548 | 9.501 | 9.519 | 343,618 | +0.00(+0.00%) |
Apr 05, 2024 | 9.509 | 9.525 | 9.470 | 9.519 | 299,530 | +0.02(+0.21%) |
Apr 04, 2024 | 9.568 | 9.568 | 9.489 | 9.499 | 343,086 | -0.04(-0.41%) |
Apr 03, 2024 | 9.489 | 9.543 | 9.470 | 9.538 | 260,288 | +0.03(+0.31%) |
Apr 02, 2024 | 9.480 | 9.509 | 9.441 | 9.509 | 309,523 | -0.04(-0.41%) |
Apr 01, 2024 | 9.538 | 9.558 | 9.470 | 9.548 | 492,785 | -0.01(-0.10%) |
Mar 28, 2024 | 9.616 | 9.602 | 9.548 | 9.558 | 1,085,698 | -0.06(-0.61%) |
Mar 27, 2024 | 9.597 | 9.616 | 9.558 | 9.616 | 354,692 | +0.05(+0.51%) |
Mar 26, 2024 | 9.558 | 9.597 | 9.533 | 9.568 | 333,713 | +0.07(+0.72%) |
Mar 25, 2024 | 9.558 | 9.568 | 9.499 | 9.499 | 331,761 | -0.05(-0.51%) |
Mar 22, 2024 | 9.568 | 9.616 | 9.528 | 9.548 | 433,836 | +0.00(+0.00%) |
Mar 21, 2024 | 9.568 | 9.568 | 9.509 | 9.548 | 316,188 | +0.02(+0.20%) |
Mar 20, 2024 | 9.489 | 9.568 | 9.470 | 9.528 | 384,569 | +0.02(+0.21%) |
Mar 19, 2024 | 9.528 | 9.538 | 9.470 | 9.509 | 549,943 | +0.00(+0.00%) |
Mar 18, 2024 | 9.470 | 9.538 | 9.455 | 9.509 | 262,433 | +0.06(+0.62%) |
Mar 15, 2024 | 9.431 | 9.499 | 9.411 | 9.450 | 182,098 | +0.00(+0.00%) |
Mar 14, 2024 | 9.558 | 9.558 | 9.416 | 9.450 | 446,279 | -0.12(-1.25%) |
Mar 13, 2024 | 9.492 | 9.599 | 9.492 | 9.570 | 780,659 | +0.10(+1.02%) |
Mar 12, 2024 | 9.473 | 9.492 | 9.434 | 9.473 | 395,493 | +0.00(+0.00%) |
Mar 11, 2024 | 9.492 | 9.492 | 9.434 | 9.473 | 414,327 | -0.01(-0.10%) |
Mar 08, 2024 | 9.492 | 9.492 | 9.453 | 9.482 | 287,749 | +0.01(+0.10%) |
Mar 07, 2024 | 9.492 | 9.511 | 9.453 | 9.473 | 372,207 | +0.03(+0.31%) |
Mar 06, 2024 | 9.415 | 9.444 | 9.366 | 9.444 | 263,038 | +0.06(+0.62%) |
Mar 05, 2024 | 9.434 | 9.478 | 9.386 | 9.386 | 317,582 | -0.06(-0.62%) |
Mar 04, 2024 | 9.415 | 9.463 | 9.415 | 9.444 | 352,723 | -0.03(-0.31%) |