Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.620 | 9.650 | 9.540 | 9.600 | 20,427 | +0.05(+0.52%) |
May 23, 2024 | 9.750 | 9.750 | 9.530 | 9.550 | 45,866 | -0.24(-2.45%) |
May 22, 2024 | 9.740 | 9.800 | 9.740 | 9.790 | 55,824 | +0.00(+0.00%) |
May 21, 2024 | 9.770 | 9.825 | 9.770 | 9.790 | 101,984 | +0.01(+0.15%) |
May 20, 2024 | 9.870 | 9.870 | 9.770 | 9.775 | 31,375 | -0.03(-0.26%) |
May 17, 2024 | 9.850 | 9.890 | 9.780 | 9.800 | 46,747 | -0.08(-0.81%) |
May 16, 2024 | 9.910 | 9.910 | 9.870 | 9.880 | 38,907 | -0.02(-0.20%) |
May 15, 2024 | 9.740 | 9.910 | 9.740 | 9.900 | 39,689 | +0.17(+1.75%) |
May 14, 2024 | 9.730 | 9.790 | 9.715 | 9.730 | 97,026 | +0.00(+0.00%) |
May 13, 2024 | 9.810 | 9.810 | 9.700 | 9.730 | 34,820 | -0.02(-0.21%) |
May 10, 2024 | 9.720 | 9.790 | 9.720 | 9.750 | 33,916 | +0.06(+0.62%) |
May 09, 2024 | 9.590 | 9.710 | 9.590 | 9.690 | 50,439 | +0.11(+1.15%) |
May 08, 2024 | 9.660 | 9.660 | 9.550 | 9.580 | 29,076 | -0.03(-0.31%) |
May 07, 2024 | 9.520 | 9.610 | 9.520 | 9.610 | 19,571 | +0.11(+1.16%) |
May 06, 2024 | 9.490 | 9.534 | 9.480 | 9.500 | 37,862 | +0.01(+0.11%) |
May 03, 2024 | 9.470 | 9.520 | 9.460 | 9.490 | 15,514 | +0.06(+0.64%) |
May 02, 2024 | 9.450 | 9.450 | 9.390 | 9.430 | 13,364 | +0.04(+0.37%) |
May 01, 2024 | 9.410 | 9.490 | 9.320 | 9.395 | 25,848 | -0.02(-0.16%) |
Apr 30, 2024 | 9.470 | 9.480 | 9.410 | 9.410 | 18,561 | -0.02(-0.21%) |
Apr 29, 2024 | 9.420 | 9.480 | 9.420 | 9.430 | 12,912 | +0.00(+0.05%) |
Apr 26, 2024 | 9.480 | 9.480 | 9.425 | 9.425 | 9,150 | -0.06(-0.63%) |
Apr 25, 2024 | 9.480 | 9.495 | 9.460 | 9.485 | 9,552 | -0.10(-0.99%) |
Apr 24, 2024 | 9.630 | 9.630 | 9.580 | 9.580 | 9,303 | -0.06(-0.62%) |
Apr 23, 2024 | 9.520 | 9.680 | 9.520 | 9.640 | 23,688 | +0.15(+1.58%) |
Apr 22, 2024 | 9.400 | 9.520 | 9.400 | 9.490 | 18,954 | +0.15(+1.61%) |
Apr 19, 2024 | 9.270 | 9.380 | 9.270 | 9.340 | 12,730 | +0.10(+1.08%) |
Apr 18, 2024 | 9.270 | 9.330 | 9.210 | 9.240 | 18,245 | -0.05(-0.54%) |
Apr 17, 2024 | 9.350 | 9.390 | 9.270 | 9.290 | 18,500 | -0.01(-0.11%) |
Apr 16, 2024 | 9.330 | 9.370 | 9.270 | 9.300 | 22,594 | -0.03(-0.32%) |
Apr 15, 2024 | 9.360 | 9.520 | 9.330 | 9.330 | 7,557 | -0.02(-0.21%) |
Apr 12, 2024 | 9.560 | 9.560 | 9.350 | 9.350 | 30,863 | -0.25(-2.60%) |
Apr 11, 2024 | 9.710 | 9.712 | 9.560 | 9.600 | 22,662 | -0.10(-1.03%) |
Apr 10, 2024 | 9.730 | 9.760 | 9.695 | 9.700 | 8,820 | -0.12(-1.22%) |
Apr 09, 2024 | 9.820 | 9.845 | 9.800 | 9.820 | 21,132 | +0.02(+0.20%) |
Apr 08, 2024 | 9.950 | 9.950 | 9.770 | 9.800 | 25,910 | -0.05(-0.51%) |
Apr 05, 2024 | 9.730 | 9.880 | 9.730 | 9.850 | 29,217 | +0.07(+0.72%) |
Apr 04, 2024 | 9.940 | 9.980 | 9.780 | 9.780 | 32,705 | -0.08(-0.81%) |
Apr 03, 2024 | 9.890 | 9.920 | 9.855 | 9.860 | 23,451 | -0.04(-0.40%) |
Apr 02, 2024 | 10.02 | 10.02 | 9.880 | 9.900 | 23,312 | -0.20(-1.98%) |
Apr 01, 2024 | 10.25 | 10.25 | 10.10 | 10.10 | 21,285 | -0.14(-1.37%) |
Mar 28, 2024 | 10.23 | 10.30 | 10.23 | 10.24 | 23,087 | +0.04(+0.39%) |
Mar 27, 2024 | 10.10 | 10.20 | 10.07 | 10.20 | 33,693 | +0.15(+1.49%) |
Mar 26, 2024 | 10.02 | 10.07 | 10.02 | 10.05 | 22,548 | +0.05(+0.50%) |
Mar 25, 2024 | 10.06 | 10.08 | 9.980 | 10.00 | 23,872 | -0.01(-0.10%) |
Mar 22, 2024 | 10.00 | 10.05 | 9.960 | 10.01 | 32,255 | +0.00(+0.00%) |
Mar 21, 2024 | 9.990 | 10.02 | 9.880 | 10.01 | 30,450 | +0.09(+0.91%) |
Mar 20, 2024 | 9.910 | 9.920 | 9.880 | 9.920 | 34,571 | +0.02(+0.20%) |
Mar 19, 2024 | 9.830 | 9.950 | 9.830 | 9.900 | 27,683 | +0.12(+1.23%) |
Mar 18, 2024 | 9.800 | 9.835 | 9.780 | 9.780 | 52,580 | -0.03(-0.31%) |
Mar 15, 2024 | 9.830 | 9.865 | 9.790 | 9.810 | 24,814 | -0.05(-0.51%) |
Mar 14, 2024 | 9.970 | 10.01 | 9.850 | 9.860 | 31,313 | -0.11(-1.05%) |
Mar 13, 2024 | 10.00 | 10.03 | 9.940 | 9.965 | 24,779 | +0.00(+0.05%) |
Mar 12, 2024 | 9.901 | 9.970 | 9.871 | 9.960 | 38,902 | +0.08(+0.80%) |
Mar 11, 2024 | 9.822 | 9.891 | 9.822 | 9.881 | 50,497 | +0.01(+0.10%) |
Mar 08, 2024 | 9.871 | 9.901 | 9.852 | 9.871 | 95,289 | +0.05(+0.50%) |
Mar 07, 2024 | 9.832 | 9.891 | 9.822 | 9.822 | 37,794 | +0.03(+0.30%) |
Mar 06, 2024 | 9.773 | 9.852 | 9.773 | 9.793 | 56,664 | +0.08(+0.81%) |
Mar 05, 2024 | 9.852 | 9.857 | 9.694 | 9.714 | 29,960 | -0.11(-1.10%) |
Mar 04, 2024 | 9.812 | 9.861 | 9.787 | 9.822 | 12,529 | +0.01(+0.10%) |