Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.270 | 9.330 | 9.210 | 9.300 | 22,485 | +0.10(+1.09%) |
May 30, 2024 | 9.190 | 9.280 | 9.140 | 9.200 | 46,818 | +0.07(+0.77%) |
May 29, 2024 | 9.250 | 9.350 | 9.070 | 9.130 | 43,141 | -0.21(-2.25%) |
May 28, 2024 | 9.280 | 9.370 | 9.240 | 9.340 | 45,146 | +0.09(+0.97%) |
May 24, 2024 | 9.160 | 9.270 | 9.100 | 9.250 | 31,633 | +0.14(+1.54%) |
May 23, 2024 | 9.330 | 9.330 | 9.070 | 9.110 | 45,105 | -0.22(-2.36%) |
May 22, 2024 | 9.260 | 9.350 | 9.240 | 9.330 | 68,710 | +0.03(+0.32%) |
May 21, 2024 | 9.360 | 9.414 | 9.270 | 9.300 | 57,376 | -0.08(-0.85%) |
May 20, 2024 | 9.500 | 9.590 | 9.320 | 9.380 | 23,858 | -0.14(-1.47%) |
May 17, 2024 | 9.300 | 9.540 | 9.300 | 9.520 | 36,273 | +0.23(+2.48%) |
May 16, 2024 | 9.660 | 9.660 | 9.250 | 9.290 | 189,502 | -0.41(-4.23%) |
May 15, 2024 | 9.850 | 9.920 | 9.660 | 9.700 | 74,936 | -0.05(-0.51%) |
May 14, 2024 | 9.690 | 9.820 | 9.686 | 9.750 | 23,191 | +0.13(+1.35%) |
May 13, 2024 | 9.880 | 9.880 | 9.500 | 9.620 | 37,149 | -0.19(-1.94%) |
May 10, 2024 | 9.920 | 9.920 | 9.770 | 9.810 | 15,256 | -0.14(-1.41%) |
May 09, 2024 | 9.890 | 10.00 | 9.760 | 9.950 | 28,494 | +0.08(+0.81%) |
May 08, 2024 | 9.830 | 9.880 | 9.780 | 9.870 | 23,388 | -0.04(-0.40%) |
May 07, 2024 | 9.870 | 9.930 | 9.820 | 9.910 | 31,477 | +0.00(+0.00%) |
May 06, 2024 | 9.980 | 9.980 | 9.870 | 9.910 | 32,365 | +0.00(+0.00%) |
May 03, 2024 | 9.900 | 10.03 | 9.830 | 9.910 | 50,829 | +0.13(+1.33%) |
May 02, 2024 | 9.560 | 9.840 | 9.560 | 9.780 | 112,212 | +0.24(+2.52%) |
May 01, 2024 | 9.600 | 9.760 | 9.540 | 9.540 | 45,463 | +0.00(+0.00%) |
Apr 30, 2024 | 9.380 | 9.560 | 9.300 | 9.540 | 72,794 | +0.05(+0.53%) |
Apr 29, 2024 | 9.470 | 9.500 | 9.430 | 9.490 | 29,589 | -0.01(-0.11%) |
Apr 26, 2024 | 9.530 | 9.550 | 9.450 | 9.500 | 47,953 | +0.01(+0.11%) |
Apr 25, 2024 | 9.530 | 9.615 | 9.450 | 9.490 | 82,136 | -0.08(-0.84%) |
Apr 24, 2024 | 9.500 | 9.600 | 9.340 | 9.570 | 45,493 | +0.07(+0.74%) |
Apr 23, 2024 | 9.730 | 9.785 | 9.370 | 9.500 | 43,698 | -0.14(-1.45%) |
Apr 22, 2024 | 9.590 | 9.685 | 9.560 | 9.640 | 40,958 | +0.11(+1.15%) |
Apr 19, 2024 | 9.270 | 9.560 | 9.270 | 9.530 | 39,835 | +0.24(+2.58%) |
Apr 18, 2024 | 9.370 | 9.420 | 9.290 | 9.290 | 42,363 | -0.08(-0.85%) |
Apr 17, 2024 | 9.540 | 9.540 | 9.280 | 9.370 | 41,502 | -0.17(-1.78%) |
Apr 16, 2024 | 9.500 | 9.600 | 9.405 | 9.540 | 55,312 | +0.04(+0.42%) |
Apr 15, 2024 | 9.630 | 9.800 | 9.350 | 9.500 | 75,168 | -0.16(-1.66%) |
Apr 12, 2024 | 9.700 | 9.720 | 9.430 | 9.660 | 61,097 | -0.02(-0.21%) |
Apr 11, 2024 | 9.500 | 9.840 | 9.500 | 9.680 | 197,641 | +0.17(+1.79%) |
Apr 10, 2024 | 9.520 | 9.600 | 9.310 | 9.510 | 107,398 | -0.18(-1.86%) |
Apr 09, 2024 | 9.670 | 9.750 | 9.530 | 9.690 | 23,142 | +0.02(+0.21%) |
Apr 08, 2024 | 9.700 | 9.913 | 9.610 | 9.670 | 74,057 | +0.07(+0.73%) |
Apr 05, 2024 | 9.350 | 9.656 | 9.350 | 9.600 | 30,630 | +0.13(+1.37%) |
Apr 04, 2024 | 9.450 | 9.535 | 9.310 | 9.470 | 71,130 | +0.12(+1.28%) |
Apr 03, 2024 | 9.310 | 9.520 | 9.310 | 9.350 | 49,947 | -0.01(-0.11%) |
Apr 02, 2024 | 9.500 | 9.559 | 9.320 | 9.360 | 54,869 | -0.18(-1.89%) |
Apr 01, 2024 | 9.500 | 9.600 | 9.405 | 9.540 | 28,144 | +0.04(+0.42%) |
Mar 28, 2024 | 9.550 | 9.670 | 9.500 | 9.500 | 29,034 | -0.04(-0.42%) |
Mar 27, 2024 | 9.270 | 9.560 | 9.270 | 9.540 | 25,376 | +0.29(+3.14%) |
Mar 26, 2024 | 9.320 | 9.320 | 9.230 | 9.250 | 30,779 | -0.08(-0.86%) |
Mar 25, 2024 | 9.480 | 9.565 | 9.310 | 9.330 | 26,753 | -0.13(-1.37%) |
Mar 22, 2024 | 9.470 | 9.710 | 9.460 | 9.460 | 28,458 | -0.11(-1.15%) |
Mar 21, 2024 | 9.440 | 9.610 | 9.440 | 9.570 | 32,729 | +0.12(+1.22%) |
Mar 20, 2024 | 9.260 | 9.620 | 9.245 | 9.455 | 36,095 | +0.12(+1.34%) |
Mar 19, 2024 | 9.230 | 9.430 | 9.174 | 9.330 | 25,013 | +0.13(+1.41%) |
Mar 18, 2024 | 9.260 | 9.670 | 9.200 | 9.200 | 33,617 | -0.10(-1.08%) |
Mar 15, 2024 | 9.250 | 9.480 | 9.220 | 9.300 | 145,062 | +0.01(+0.11%) |
Mar 14, 2024 | 9.510 | 9.510 | 9.290 | 9.290 | 56,679 | -0.25(-2.62%) |
Mar 13, 2024 | 9.820 | 9.930 | 9.500 | 9.540 | 36,668 | -0.33(-3.34%) |
Mar 12, 2024 | 9.910 | 10.00 | 9.870 | 9.870 | 49,140 | -0.13(-1.30%) |
Mar 11, 2024 | 9.950 | 10.04 | 9.870 | 10.00 | 24,288 | +0.00(+0.00%) |
Mar 08, 2024 | 9.980 | 10.12 | 9.860 | 10.00 | 58,123 | +0.07(+0.70%) |
Mar 07, 2024 | 9.830 | 9.990 | 9.800 | 9.930 | 27,513 | +0.19(+1.95%) |
Mar 06, 2024 | 9.860 | 9.935 | 9.725 | 9.740 | 26,805 | -0.11(-1.12%) |
Mar 05, 2024 | 9.890 | 10.09 | 9.830 | 9.850 | 34,147 | -0.03(-0.30%) |
Mar 04, 2024 | 10.06 | 10.07 | 9.800 | 9.880 | 51,306 | -0.01(-0.10%) |
Mar 01, 2024 | 9.970 | 10.07 | 9.840 | 9.890 | 43,156 | -0.08(-0.80%) |
Feb 29, 2024 | 9.940 | 10.11 | 9.880 | 9.970 | 47,352 | +0.15(+1.53%) |
Feb 28, 2024 | 9.780 | 10.02 | 9.730 | 9.820 | 50,916 | -0.03(-0.30%) |
Feb 27, 2024 | 10.01 | 10.03 | 9.830 | 9.850 | 51,588 | -0.09(-0.91%) |
Feb 26, 2024 | 9.870 | 10.00 | 9.750 | 9.940 | 41,658 | -0.01(-0.10%) |
Feb 23, 2024 | 10.15 | 10.15 | 9.900 | 9.950 | 29,583 | -0.12(-1.19%) |
Feb 22, 2024 | 9.790 | 10.11 | 9.650 | 10.07 | 72,976 | +0.22(+2.23%) |
Feb 21, 2024 | 10.10 | 10.10 | 9.770 | 9.850 | 53,305 | -0.21(-2.09%) |
Feb 20, 2024 | 10.00 | 10.32 | 9.950 | 10.06 | 42,485 | +0.04(+0.40%) |
Feb 16, 2024 | 10.32 | 10.32 | 9.960 | 10.02 | 90,602 | -0.33(-3.19%) |
Feb 15, 2024 | 10.31 | 10.47 | 10.20 | 10.35 | 79,403 | +0.31(+3.09%) |
Feb 14, 2024 | 9.730 | 10.05 | 9.610 | 10.04 | 91,059 | +0.50(+5.24%) |
Feb 13, 2024 | 9.830 | 9.830 | 9.410 | 9.540 | 88,545 | -0.47(-4.70%) |
Feb 12, 2024 | 9.750 | 10.07 | 9.650 | 10.01 | 68,346 | +0.32(+3.30%) |
Feb 09, 2024 | 9.790 | 9.860 | 9.650 | 9.690 | 34,941 | -0.14(-1.42%) |
Feb 08, 2024 | 9.830 | 9.990 | 9.750 | 9.830 | 67,718 | -0.06(-0.61%) |
Feb 07, 2024 | 9.610 | 10.04 | 9.600 | 9.890 | 93,385 | +0.19(+1.96%) |
Feb 06, 2024 | 9.790 | 9.800 | 9.600 | 9.700 | 25,240 | -0.08(-0.82%) |
Feb 05, 2024 | 9.840 | 9.930 | 9.760 | 9.780 | 43,971 | -0.17(-1.71%) |
Feb 02, 2024 | 9.920 | 10.08 | 9.800 | 9.950 | 22,295 | -0.08(-0.80%) |
Feb 01, 2024 | 9.860 | 10.15 | 9.860 | 10.03 | 56,575 | +0.24(+2.45%) |
Jan 31, 2024 | 10.02 | 10.20 | 9.780 | 9.790 | 31,731 | -0.30(-2.97%) |
Jan 30, 2024 | 10.28 | 10.28 | 10.03 | 10.09 | 24,226 | -0.19(-1.85%) |
Jan 29, 2024 | 10.50 | 10.56 | 10.17 | 10.28 | 68,618 | -0.22(-2.10%) |
Jan 26, 2024 | 10.55 | 10.63 | 10.45 | 10.50 | 23,145 | +0.00(+0.00%) |
Jan 25, 2024 | 10.62 | 10.62 | 10.07 | 10.50 | 24,927 | +0.00(+0.00%) |
Jan 24, 2024 | 10.61 | 10.61 | 10.44 | 10.50 | 25,219 | -0.03(-0.28%) |
Jan 23, 2024 | 10.51 | 10.61 | 10.39 | 10.53 | 22,329 | +0.10(+0.96%) |
Jan 22, 2024 | 10.23 | 10.60 | 10.20 | 10.43 | 47,266 | +0.25(+2.46%) |
Jan 19, 2024 | 10.14 | 10.27 | 10.03 | 10.18 | 48,541 | +0.11(+1.09%) |
Jan 18, 2024 | 10.03 | 10.21 | 9.965 | 10.07 | 25,568 | +0.09(+0.90%) |
Jan 17, 2024 | 9.950 | 10.10 | 9.950 | 9.980 | 16,261 | -0.03(-0.30%) |
Jan 16, 2024 | 9.960 | 10.25 | 9.830 | 10.01 | 38,103 | +0.02(+0.20%) |
Jan 12, 2024 | 9.920 | 10.14 | 9.830 | 9.990 | 69,118 | +0.04(+0.40%) |
Jan 11, 2024 | 10.04 | 10.42 | 9.920 | 9.950 | 34,490 | -0.16(-1.58%) |
Jan 10, 2024 | 10.00 | 10.17 | 9.930 | 10.11 | 35,312 | +0.11(+1.10%) |
Jan 09, 2024 | 9.910 | 10.09 | 9.890 | 10.00 | 25,646 | -0.05(-0.50%) |
Jan 08, 2024 | 10.03 | 10.16 | 9.930 | 10.05 | 24,601 | +0.07(+0.70%) |
Jan 05, 2024 | 9.950 | 10.36 | 9.950 | 9.980 | 63,337 | -0.04(-0.40%) |
Jan 04, 2024 | 10.11 | 10.31 | 9.950 | 10.02 | 39,548 | -0.02(-0.20%) |
Jan 03, 2024 | 10.34 | 10.34 | 9.960 | 10.04 | 59,075 | -0.26(-2.52%) |
Jan 02, 2024 | 10.49 | 10.51 | 10.25 | 10.30 | 20,177 | -0.17(-1.62%) |
Dec 29, 2023 | 10.60 | 10.70 | 10.46 | 10.47 | 36,515 | -0.13(-1.23%) |
Dec 28, 2023 | 10.37 | 10.63 | 10.21 | 10.60 | 55,890 | +0.16(+1.53%) |
Dec 27, 2023 | 10.32 | 10.59 | 10.32 | 10.44 | 43,744 | +0.10(+0.97%) |
Dec 26, 2023 | 10.21 | 10.44 | 10.00 | 10.34 | 71,345 | +0.10(+0.98%) |
Dec 22, 2023 | 10.34 | 10.45 | 10.15 | 10.24 | 73,940 | -0.02(-0.15%) |
Dec 21, 2023 | 10.43 | 10.43 | 10.01 | 10.26 | 44,706 | -0.06(-0.63%) |
Dec 20, 2023 | 10.50 | 10.78 | 10.25 | 10.32 | 60,215 | -0.25(-2.37%) |
Dec 19, 2023 | 10.65 | 10.87 | 10.52 | 10.57 | 51,354 | -0.03(-0.28%) |
Dec 18, 2023 | 11.00 | 11.00 | 10.57 | 10.60 | 33,574 | -0.35(-3.20%) |
Dec 15, 2023 | 11.00 | 11.14 | 10.92 | 10.95 | 136,005 | +0.07(+0.64%) |
Dec 14, 2023 | 10.70 | 10.99 | 10.42 | 10.88 | 64,892 | +0.33(+3.13%) |
Dec 13, 2023 | 10.30 | 10.63 | 10.23 | 10.55 | 48,658 | +0.17(+1.64%) |
Dec 12, 2023 | 10.28 | 10.43 | 10.19 | 10.38 | 51,317 | +0.15(+1.47%) |
Dec 11, 2023 | 10.22 | 10.34 | 10.15 | 10.23 | 50,441 | +0.03(+0.29%) |
Dec 08, 2023 | 10.20 | 10.35 | 9.890 | 10.20 | 33,005 | +0.05(+0.49%) |
Dec 07, 2023 | 10.10 | 10.24 | 10.02 | 10.15 | 27,064 | +0.07(+0.69%) |
Dec 06, 2023 | 10.13 | 10.24 | 10.07 | 10.08 | 34,896 | +0.03(+0.30%) |
Dec 05, 2023 | 10.11 | 10.17 | 9.880 | 10.05 | 20,519 | -0.07(-0.69%) |
Dec 04, 2023 | 10.05 | 10.18 | 10.05 | 10.12 | 21,417 | -0.02(-0.20%) |
Dec 01, 2023 | 10.00 | 10.20 | 9.890 | 10.14 | 43,229 | +0.14(+1.40%) |
Nov 30, 2023 | 10.14 | 10.14 | 9.740 | 10.00 | 49,474 | -0.07(-0.70%) |
Nov 29, 2023 | 10.14 | 10.25 | 9.980 | 10.07 | 40,785 | +0.02(+0.20%) |
Nov 28, 2023 | 10.01 | 10.10 | 10.00 | 10.05 | 25,611 | +0.03(+0.30%) |
Nov 27, 2023 | 9.960 | 10.14 | 9.960 | 10.02 | 39,787 | -0.02(-0.20%) |
Nov 24, 2023 | 10.02 | 10.07 | 10.02 | 10.04 | 7,646 | +0.05(+0.50%) |
Nov 22, 2023 | 10.06 | 10.13 | 9.951 | 9.990 | 25,292 | +0.02(+0.20%) |
Nov 21, 2023 | 9.980 | 10.15 | 9.810 | 9.970 | 147,470 | -0.07(-0.70%) |
Nov 20, 2023 | 9.610 | 10.14 | 9.610 | 10.04 | 107,363 | +0.37(+3.83%) |
Nov 17, 2023 | 10.05 | 10.05 | 9.620 | 9.670 | 47,624 | -0.29(-2.91%) |
Nov 16, 2023 | 10.30 | 10.31 | 9.900 | 9.960 | 64,715 | -0.27(-2.64%) |
Nov 15, 2023 | 10.50 | 10.55 | 10.19 | 10.23 | 57,447 | -0.16(-1.54%) |
Nov 14, 2023 | 9.940 | 10.44 | 9.920 | 10.39 | 70,784 | +0.65(+6.67%) |
Nov 13, 2023 | 9.770 | 9.870 | 9.630 | 9.740 | 64,096 | -0.03(-0.31%) |
Nov 10, 2023 | 9.820 | 9.890 | 9.600 | 9.770 | 57,994 | +0.04(+0.41%) |
Nov 09, 2023 | 9.860 | 9.910 | 9.600 | 9.730 | 30,158 | -0.06(-0.61%) |
Nov 08, 2023 | 9.850 | 9.850 | 9.700 | 9.790 | 22,868 | -0.01(-0.10%) |
Nov 07, 2023 | 9.690 | 9.800 | 9.650 | 9.800 | 45,378 | +0.07(+0.72%) |
Nov 06, 2023 | 9.950 | 9.950 | 9.610 | 9.730 | 25,665 | -0.21(-2.11%) |
Nov 03, 2023 | 9.800 | 10.00 | 9.700 | 9.940 | 54,788 | +0.29(+3.01%) |
Nov 02, 2023 | 9.670 | 9.810 | 9.437 | 9.650 | 26,537 | -0.01(-0.10%) |
Nov 01, 2023 | 9.550 | 9.700 | 9.365 | 9.660 | 28,086 | +0.10(+1.05%) |
Oct 31, 2023 | 9.570 | 9.630 | 9.455 | 9.560 | 47,578 | -0.01(-0.10%) |
Oct 30, 2023 | 9.400 | 9.650 | 9.337 | 9.570 | 35,760 | +0.26(+2.79%) |
Oct 27, 2023 | 9.500 | 9.550 | 9.280 | 9.310 | 30,020 | -0.25(-2.62%) |
Oct 26, 2023 | 9.590 | 9.665 | 9.520 | 9.560 | 21,768 | +0.01(+0.10%) |
Oct 25, 2023 | 9.540 | 9.650 | 9.530 | 9.550 | 25,464 | +0.01(+0.10%) |
Oct 24, 2023 | 9.520 | 9.580 | 9.481 | 9.540 | 11,175 | +0.07(+0.74%) |
Oct 23, 2023 | 9.500 | 9.670 | 9.470 | 9.470 | 45,815 | -0.08(-0.84%) |
Oct 20, 2023 | 9.570 | 9.670 | 9.480 | 9.550 | 28,858 | +0.02(+0.21%) |
Oct 19, 2023 | 9.355 | 9.600 | 9.334 | 9.530 | 92,743 | +0.10(+1.06%) |
Oct 18, 2023 | 9.420 | 9.540 | 9.400 | 9.430 | 42,461 | -0.08(-0.84%) |
Oct 17, 2023 | 9.630 | 9.715 | 9.500 | 9.510 | 44,698 | -0.12(-1.25%) |
Oct 16, 2023 | 9.810 | 9.990 | 9.600 | 9.630 | 55,674 | -0.14(-1.43%) |
Oct 13, 2023 | 9.470 | 9.900 | 9.470 | 9.770 | 62,868 | +0.34(+3.61%) |
Oct 12, 2023 | 9.540 | 9.600 | 9.330 | 9.430 | 82,209 | -0.12(-1.26%) |
Oct 11, 2023 | 9.450 | 9.640 | 9.450 | 9.550 | 39,256 | +0.08(+0.84%) |
Oct 10, 2023 | 9.590 | 9.630 | 9.400 | 9.470 | 57,026 | -0.06(-0.63%) |
Oct 09, 2023 | 9.657 | 9.693 | 9.510 | 9.530 | 18,756 | -0.20(-2.06%) |
Oct 06, 2023 | 9.640 | 9.860 | 9.453 | 9.730 | 23,040 | +0.06(+0.62%) |
Oct 05, 2023 | 9.640 | 9.790 | 9.590 | 9.670 | 40,541 | +0.13(+1.36%) |
Oct 04, 2023 | 9.470 | 9.600 | 9.400 | 9.540 | 46,738 | +0.00(+0.00%) |
Oct 03, 2023 | 9.510 | 9.600 | 9.360 | 9.540 | 146,481 | +0.03(+0.32%) |
Oct 02, 2023 | 9.560 | 9.606 | 9.445 | 9.510 | 48,862 | -0.09(-0.94%) |
Sep 29, 2023 | 9.710 | 9.769 | 9.570 | 9.600 | 44,380 | -0.03(-0.26%) |
Sep 28, 2023 | 9.660 | 9.670 | 9.370 | 9.625 | 114,496 | +0.01(+0.05%) |
Sep 27, 2023 | 9.590 | 9.780 | 9.550 | 9.620 | 32,725 | +0.05(+0.52%) |
Sep 26, 2023 | 9.710 | 9.788 | 9.540 | 9.570 | 54,986 | -0.14(-1.44%) |
Sep 25, 2023 | 9.440 | 9.800 | 9.530 | 9.710 | 163,008 | +0.20(+2.10%) |
Sep 22, 2023 | 9.540 | 9.600 | 9.475 | 9.510 | 95,976 | -0.02(-0.21%) |
Sep 21, 2023 | 9.530 | 9.730 | 9.480 | 9.530 | 53,610 | -0.13(-1.35%) |
Sep 20, 2023 | 9.970 | 9.970 | 9.630 | 9.660 | 72,060 | -0.24(-2.42%) |
Sep 19, 2023 | 9.980 | 9.990 | 9.850 | 9.900 | 27,036 | -0.07(-0.70%) |
Sep 18, 2023 | 9.940 | 10.06 | 9.840 | 9.970 | 88,628 | -0.02(-0.20%) |
Sep 15, 2023 | 10.29 | 10.37 | 9.910 | 9.990 | 154,123 | -0.29(-2.82%) |
Sep 14, 2023 | 10.33 | 10.41 | 10.23 | 10.28 | 42,321 | -0.07(-0.68%) |
Sep 13, 2023 | 10.31 | 10.40 | 10.22 | 10.35 | 31,703 | -0.02(-0.19%) |
Sep 12, 2023 | 10.49 | 10.60 | 10.33 | 10.37 | 18,877 | -0.12(-1.14%) |
Sep 11, 2023 | 10.67 | 10.67 | 10.38 | 10.49 | 30,682 | -0.13(-1.22%) |
Sep 08, 2023 | 10.77 | 10.78 | 10.51 | 10.62 | 27,923 | -0.19(-1.76%) |
Sep 07, 2023 | 10.69 | 10.89 | 10.65 | 10.81 | 59,972 | +0.12(+1.12%) |
Sep 06, 2023 | 10.76 | 10.98 | 10.51 | 10.69 | 23,440 | -0.03(-0.28%) |
Sep 05, 2023 | 10.97 | 11.00 | 10.64 | 10.72 | 95,831 | -0.36(-3.25%) |