Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.770 | 9.840 | 9.590 | 9.740 | 382,550 | +0.04(+0.41%) |
May 30, 2024 | 9.890 | 9.925 | 9.680 | 9.700 | 260,155 | -0.06(-0.61%) |
May 29, 2024 | 9.680 | 9.820 | 9.590 | 9.760 | 261,584 | -0.07(-0.71%) |
May 28, 2024 | 9.780 | 9.890 | 9.710 | 9.830 | 338,259 | +0.06(+0.61%) |
May 24, 2024 | 9.880 | 9.955 | 9.715 | 9.770 | 232,580 | -0.06(-0.61%) |
May 23, 2024 | 9.850 | 9.985 | 9.660 | 9.830 | 366,412 | +0.01(+0.10%) |
May 22, 2024 | 10.08 | 10.08 | 9.795 | 9.820 | 317,744 | -0.26(-2.58%) |
May 21, 2024 | 10.16 | 10.20 | 10.02 | 10.08 | 437,607 | -0.13(-1.27%) |
May 20, 2024 | 10.16 | 10.41 | 10.15 | 10.21 | 415,547 | +0.03(+0.29%) |
May 17, 2024 | 10.17 | 10.22 | 10.08 | 10.18 | 571,338 | +0.09(+0.89%) |
May 16, 2024 | 10.27 | 10.35 | 10.03 | 10.09 | 419,832 | -0.22(-2.13%) |
May 15, 2024 | 10.65 | 10.88 | 10.23 | 10.31 | 443,536 | -0.18(-1.72%) |
May 14, 2024 | 10.50 | 10.67 | 10.43 | 10.49 | 416,286 | +0.19(+1.84%) |
May 13, 2024 | 10.45 | 10.66 | 10.10 | 10.30 | 572,110 | -0.03(-0.29%) |
May 10, 2024 | 9.960 | 10.84 | 9.960 | 10.33 | 775,487 | -0.25(-2.36%) |
May 09, 2024 | 11.04 | 11.04 | 10.35 | 10.58 | 1,313,820 | -0.39(-3.56%) |
May 08, 2024 | 10.83 | 11.04 | 10.79 | 10.97 | 458,436 | +0.02(+0.18%) |
May 07, 2024 | 10.81 | 11.01 | 10.64 | 10.95 | 516,433 | +0.15(+1.39%) |
May 06, 2024 | 10.39 | 10.82 | 10.32 | 10.80 | 888,858 | +0.47(+4.55%) |
May 03, 2024 | 10.57 | 10.57 | 10.25 | 10.33 | 338,244 | -0.06(-0.58%) |
May 02, 2024 | 10.29 | 10.53 | 10.23 | 10.39 | 570,227 | +0.23(+2.26%) |
May 01, 2024 | 10.11 | 10.37 | 10.00 | 10.16 | 765,879 | -0.01(-0.10%) |
Apr 30, 2024 | 9.970 | 10.31 | 9.920 | 10.17 | 620,931 | +0.09(+0.89%) |
Apr 29, 2024 | 10.25 | 10.44 | 9.985 | 10.08 | 559,499 | -0.09(-0.88%) |
Apr 26, 2024 | 10.03 | 10.23 | 9.980 | 10.17 | 688,233 | +0.16(+1.60%) |
Apr 25, 2024 | 9.750 | 10.03 | 9.590 | 10.01 | 325,106 | +0.07(+0.70%) |
Apr 24, 2024 | 9.970 | 10.02 | 9.820 | 9.940 | 473,839 | -0.14(-1.39%) |
Apr 23, 2024 | 9.750 | 10.12 | 9.550 | 10.08 | 512,872 | +0.36(+3.70%) |
Apr 22, 2024 | 9.720 | 9.755 | 9.510 | 9.720 | 278,157 | +0.09(+0.93%) |
Apr 19, 2024 | 9.440 | 9.690 | 9.440 | 9.630 | 450,985 | +0.13(+1.37%) |
Apr 18, 2024 | 9.580 | 9.590 | 9.430 | 9.500 | 475,407 | -0.03(-0.31%) |
Apr 17, 2024 | 9.530 | 9.570 | 9.360 | 9.530 | 412,751 | +0.13(+1.38%) |
Apr 16, 2024 | 9.480 | 9.530 | 9.360 | 9.400 | 344,428 | -0.17(-1.78%) |
Apr 15, 2024 | 9.990 | 10.04 | 9.500 | 9.570 | 356,773 | -0.41(-4.11%) |
Apr 12, 2024 | 9.830 | 10.03 | 9.810 | 9.980 | 307,921 | +0.10(+1.01%) |
Apr 11, 2024 | 9.970 | 10.00 | 9.795 | 9.880 | 695,942 | -0.04(-0.40%) |
Apr 10, 2024 | 9.940 | 10.07 | 9.840 | 9.920 | 431,083 | -0.39(-3.78%) |
Apr 09, 2024 | 10.29 | 10.34 | 10.22 | 10.31 | 332,452 | +0.02(+0.19%) |
Apr 08, 2024 | 10.20 | 10.54 | 10.12 | 10.29 | 410,481 | +0.22(+2.18%) |
Apr 05, 2024 | 10.13 | 10.20 | 10.03 | 10.07 | 384,633 | -0.06(-0.59%) |
Apr 04, 2024 | 10.65 | 10.65 | 10.09 | 10.13 | 454,125 | -0.34(-3.25%) |
Apr 03, 2024 | 10.28 | 10.49 | 10.12 | 10.47 | 566,661 | +0.12(+1.16%) |
Apr 02, 2024 | 10.63 | 10.65 | 10.28 | 10.35 | 845,928 | -0.43(-3.99%) |