Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 9.810 | 9.810 | 9.650 | 9.680 | 41,649 | -0.08(-0.82%) |
May 22, 2024 | 9.780 | 9.810 | 9.750 | 9.760 | 68,885 | -0.03(-0.26%) |
May 21, 2024 | 9.725 | 9.785 | 9.696 | 9.785 | 77,792 | +0.05(+0.51%) |
May 20, 2024 | 9.785 | 9.785 | 9.715 | 9.735 | 38,940 | -0.01(-0.10%) |
May 17, 2024 | 9.696 | 9.765 | 9.686 | 9.745 | 54,301 | +0.03(+0.31%) |
May 16, 2024 | 9.755 | 9.755 | 9.686 | 9.715 | 46,917 | -0.01(-0.10%) |
May 15, 2024 | 9.696 | 9.755 | 9.676 | 9.725 | 83,693 | +0.10(+1.03%) |
May 14, 2024 | 9.616 | 9.636 | 9.606 | 9.626 | 48,726 | +0.03(+0.31%) |
May 13, 2024 | 9.576 | 9.631 | 9.576 | 9.596 | 47,152 | +0.03(+0.31%) |
May 10, 2024 | 9.566 | 9.595 | 9.557 | 9.566 | 60,946 | +0.02(+0.21%) |
May 09, 2024 | 9.497 | 9.547 | 9.477 | 9.547 | 69,532 | +0.09(+0.95%) |
May 08, 2024 | 9.447 | 9.457 | 9.417 | 9.457 | 51,122 | +0.03(+0.32%) |
May 07, 2024 | 9.437 | 9.457 | 9.358 | 9.427 | 43,874 | +0.02(+0.21%) |
May 06, 2024 | 9.427 | 9.427 | 9.388 | 9.408 | 42,351 | +0.04(+0.42%) |
May 03, 2024 | 9.338 | 9.378 | 9.338 | 9.368 | 50,878 | +0.08(+0.86%) |
May 02, 2024 | 9.258 | 9.288 | 9.219 | 9.288 | 27,771 | +0.05(+0.54%) |
May 01, 2024 | 9.209 | 9.316 | 9.209 | 9.239 | 72,575 | -0.01(-0.11%) |
Apr 30, 2024 | 9.417 | 9.417 | 9.209 | 9.249 | 75,752 | -0.14(-1.48%) |
Apr 29, 2024 | 9.388 | 9.388 | 9.338 | 9.388 | 31,561 | +0.03(+0.32%) |
Apr 26, 2024 | 9.318 | 9.398 | 9.278 | 9.358 | 40,235 | +0.12(+1.29%) |
Apr 25, 2024 | 9.258 | 9.258 | 9.164 | 9.239 | 40,784 | -0.06(-0.64%) |
Apr 24, 2024 | 9.328 | 9.328 | 9.258 | 9.298 | 40,754 | +0.00(+0.00%) |
Apr 23, 2024 | 9.209 | 9.308 | 9.199 | 9.298 | 46,448 | +0.11(+1.19%) |
Apr 22, 2024 | 9.070 | 9.197 | 9.070 | 9.189 | 63,050 | +0.16(+1.82%) |
Apr 19, 2024 | 9.065 | 9.065 | 8.986 | 9.025 | 30,466 | -0.02(-0.22%) |
Apr 18, 2024 | 9.074 | 9.074 | 9.025 | 9.045 | 26,439 | +0.00(+0.00%) |
Apr 17, 2024 | 9.084 | 9.084 | 9.015 | 9.045 | 55,262 | +0.03(+0.33%) |
Apr 16, 2024 | 9.045 | 9.045 | 8.995 | 9.015 | 59,801 | -0.02(-0.22%) |
Apr 15, 2024 | 9.193 | 9.212 | 9.025 | 9.035 | 70,333 | -0.10(-1.08%) |
Apr 12, 2024 | 9.291 | 9.291 | 9.124 | 9.134 | 56,582 | -0.20(-2.11%) |
Apr 11, 2024 | 9.370 | 9.382 | 9.281 | 9.331 | 52,255 | +0.01(+0.11%) |
Apr 10, 2024 | 9.380 | 9.404 | 9.311 | 9.321 | 51,202 | -0.13(-1.36%) |
Apr 09, 2024 | 9.469 | 9.469 | 9.410 | 9.449 | 52,595 | +0.03(+0.31%) |
Apr 08, 2024 | 9.420 | 9.441 | 9.380 | 9.420 | 62,300 | +0.02(+0.21%) |
Apr 05, 2024 | 9.351 | 9.420 | 9.331 | 9.400 | 31,293 | +0.06(+0.63%) |
Apr 04, 2024 | 9.420 | 9.489 | 9.341 | 9.341 | 29,777 | -0.08(-0.84%) |
Apr 03, 2024 | 9.370 | 9.420 | 9.351 | 9.420 | 42,442 | +0.04(+0.42%) |
Apr 02, 2024 | 9.429 | 9.429 | 9.370 | 9.380 | 57,751 | -0.09(-0.94%) |
Apr 01, 2024 | 9.577 | 9.577 | 9.459 | 9.469 | 61,020 | -0.11(-1.13%) |
Mar 28, 2024 | 9.528 | 9.577 | 9.498 | 9.577 | 63,990 | +0.07(+0.73%) |
Mar 27, 2024 | 9.449 | 9.508 | 9.449 | 9.508 | 40,115 | +0.09(+0.94%) |
Mar 26, 2024 | 9.469 | 9.498 | 9.420 | 9.420 | 75,101 | -0.05(-0.52%) |
Mar 25, 2024 | 9.538 | 9.548 | 9.449 | 9.469 | 36,359 | -0.05(-0.52%) |
Mar 22, 2024 | 9.548 | 9.558 | 9.498 | 9.518 | 25,188 | +0.00(+0.00%) |
Mar 21, 2024 | 9.528 | 9.583 | 9.518 | 9.518 | 28,674 | +0.00(+0.00%) |
Mar 20, 2024 | 9.449 | 9.518 | 9.420 | 9.518 | 21,426 | +0.02(+0.21%) |
Mar 19, 2024 | 9.469 | 9.499 | 9.429 | 9.498 | 31,343 | +0.03(+0.31%) |
Mar 18, 2024 | 9.449 | 9.518 | 9.449 | 9.469 | 30,881 | +0.03(+0.31%) |
Mar 15, 2024 | 9.459 | 9.469 | 9.429 | 9.439 | 29,671 | -0.01(-0.10%) |
Mar 14, 2024 | 9.558 | 9.568 | 9.434 | 9.449 | 62,516 | -0.08(-0.83%) |
Mar 13, 2024 | 9.558 | 9.587 | 9.506 | 9.528 | 71,806 | +0.01(+0.10%) |
Mar 12, 2024 | 9.449 | 9.518 | 9.403 | 9.518 | 56,234 | +0.12(+1.26%) |
Mar 11, 2024 | 9.370 | 9.400 | 9.341 | 9.400 | 29,090 | -0.02(-0.21%) |
Mar 08, 2024 | 9.489 | 9.489 | 9.390 | 9.420 | 52,238 | -0.04(-0.42%) |
Mar 07, 2024 | 9.449 | 9.469 | 9.424 | 9.459 | 32,051 | +0.07(+0.74%) |
Mar 06, 2024 | 9.390 | 9.419 | 9.360 | 9.390 | 33,574 | +0.08(+0.85%) |
Mar 05, 2024 | 9.351 | 9.390 | 9.272 | 9.311 | 55,483 | -0.05(-0.53%) |
Mar 04, 2024 | 9.380 | 9.380 | 9.346 | 9.360 | 31,623 | +0.00(+0.00%) |