Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.26 | 10.26 | 10.14 | 10.16 | 157,226 | -0.06(-0.59%) |
May 17, 2024 | 10.14 | 10.23 | 10.10 | 10.22 | 142,083 | +0.10(+0.99%) |
May 16, 2024 | 10.06 | 10.15 | 10.04 | 10.12 | 91,311 | +0.09(+0.90%) |
May 15, 2024 | 10.13 | 10.13 | 10.01 | 10.03 | 209,657 | +0.05(+0.50%) |
May 14, 2024 | 9.950 | 10.01 | 9.921 | 9.980 | 95,843 | +0.07(+0.71%) |
May 13, 2024 | 9.970 | 10.04 | 9.885 | 9.910 | 153,653 | -0.01(-0.10%) |
May 10, 2024 | 9.960 | 10.03 | 9.920 | 9.920 | 165,373 | -0.03(-0.30%) |
May 09, 2024 | 9.790 | 9.980 | 9.790 | 9.950 | 175,593 | +0.13(+1.32%) |
May 08, 2024 | 9.690 | 9.820 | 9.665 | 9.820 | 117,399 | +0.13(+1.34%) |
May 07, 2024 | 9.600 | 9.720 | 9.525 | 9.690 | 159,607 | +0.10(+1.04%) |
May 06, 2024 | 9.490 | 9.600 | 9.470 | 9.590 | 105,067 | +0.10(+1.05%) |
May 03, 2024 | 9.500 | 9.530 | 9.446 | 9.490 | 110,414 | +0.06(+0.64%) |
May 02, 2024 | 9.380 | 9.480 | 9.342 | 9.430 | 92,013 | +0.05(+0.53%) |
May 01, 2024 | 9.290 | 9.445 | 9.260 | 9.380 | 184,499 | +0.08(+0.86%) |
Apr 30, 2024 | 9.320 | 9.410 | 9.285 | 9.300 | 172,124 | -0.09(-0.96%) |
Apr 29, 2024 | 9.360 | 9.430 | 9.350 | 9.390 | 123,200 | +0.04(+0.37%) |
Apr 26, 2024 | 9.470 | 9.479 | 9.355 | 9.355 | 79,132 | -0.07(-0.80%) |
Apr 25, 2024 | 9.430 | 9.454 | 9.310 | 9.430 | 69,766 | -0.03(-0.32%) |
Apr 24, 2024 | 9.460 | 9.470 | 9.365 | 9.460 | 220,379 | +0.00(+0.00%) |
Apr 23, 2024 | 9.450 | 9.490 | 9.350 | 9.460 | 145,219 | +0.09(+0.96%) |
Apr 22, 2024 | 9.320 | 9.379 | 9.230 | 9.370 | 81,271 | +0.14(+1.52%) |
Apr 19, 2024 | 9.120 | 9.280 | 9.065 | 9.230 | 149,069 | +0.14(+1.54%) |
Apr 18, 2024 | 8.970 | 9.090 | 8.940 | 9.090 | 75,831 | +0.16(+1.79%) |
Apr 17, 2024 | 8.880 | 8.957 | 8.880 | 8.930 | 136,103 | +0.05(+0.56%) |
Apr 16, 2024 | 8.820 | 8.880 | 8.730 | 8.880 | 150,584 | +0.04(+0.40%) |
Apr 15, 2024 | 8.950 | 9.055 | 8.840 | 8.845 | 90,526 | -0.10(-1.17%) |
Apr 12, 2024 | 9.080 | 9.160 | 8.950 | 8.950 | 116,036 | -0.15(-1.65%) |
Apr 11, 2024 | 9.170 | 9.210 | 9.010 | 9.100 | 108,550 | -0.05(-0.57%) |
Apr 10, 2024 | 9.350 | 9.420 | 9.150 | 9.152 | 165,021 | -0.26(-2.79%) |
Apr 09, 2024 | 9.440 | 9.460 | 9.400 | 9.415 | 83,153 | +0.01(+0.16%) |
Apr 08, 2024 | 9.340 | 9.430 | 9.330 | 9.400 | 77,141 | +0.04(+0.43%) |
Apr 05, 2024 | 9.480 | 9.480 | 9.320 | 9.360 | 147,200 | -0.11(-1.16%) |
Apr 04, 2024 | 9.560 | 9.560 | 9.410 | 9.470 | 293,023 | +0.05(+0.53%) |
Apr 03, 2024 | 9.470 | 9.510 | 9.400 | 9.420 | 138,602 | -0.08(-0.84%) |
Apr 02, 2024 | 9.430 | 9.550 | 9.410 | 9.500 | 133,612 | +0.04(+0.42%) |
Apr 01, 2024 | 9.540 | 9.590 | 9.400 | 9.460 | 160,671 | -0.10(-1.05%) |
Mar 28, 2024 | 9.530 | 9.590 | 9.480 | 9.560 | 292,907 | +0.13(+1.38%) |
Mar 27, 2024 | 9.220 | 9.430 | 9.220 | 9.430 | 217,537 | +0.24(+2.61%) |
Mar 26, 2024 | 9.260 | 9.270 | 9.180 | 9.190 | 167,285 | -0.02(-0.16%) |
Mar 25, 2024 | 9.230 | 9.288 | 9.190 | 9.205 | 146,987 | +0.04(+0.38%) |
Mar 22, 2024 | 9.310 | 9.310 | 9.170 | 9.170 | 135,685 | -0.08(-0.86%) |
Mar 21, 2024 | 9.250 | 9.316 | 9.246 | 9.250 | 95,350 | +0.02(+0.22%) |
Mar 20, 2024 | 9.340 | 9.340 | 9.170 | 9.230 | 162,167 | -0.03(-0.32%) |
Mar 19, 2024 | 9.220 | 9.275 | 9.200 | 9.260 | 82,710 | +0.09(+0.98%) |
Mar 18, 2024 | 9.150 | 9.180 | 9.090 | 9.170 | 103,745 | +0.03(+0.33%) |
Mar 15, 2024 | 9.100 | 9.170 | 9.100 | 9.140 | 87,585 | +0.01(+0.11%) |
Mar 14, 2024 | 9.190 | 9.370 | 9.090 | 9.130 | 157,363 | -0.12(-1.30%) |
Mar 13, 2024 | 9.279 | 9.367 | 9.240 | 9.250 | 127,916 | +0.00(+0.00%) |
Mar 12, 2024 | 9.270 | 9.397 | 9.196 | 9.250 | 208,988 | +0.00(+0.00%) |
Mar 11, 2024 | 9.250 | 9.265 | 9.167 | 9.250 | 199,427 | +0.04(+0.42%) |
Mar 08, 2024 | 9.240 | 9.270 | 9.201 | 9.211 | 157,021 | -0.02(-0.21%) |
Mar 07, 2024 | 9.211 | 9.279 | 9.211 | 9.230 | 130,401 | +0.08(+0.85%) |
Mar 06, 2024 | 9.133 | 9.240 | 9.123 | 9.152 | 150,920 | +0.12(+1.30%) |
Mar 05, 2024 | 9.015 | 9.201 | 8.996 | 9.035 | 188,179 | +0.02(+0.22%) |
Mar 04, 2024 | 8.966 | 9.023 | 8.957 | 9.015 | 159,264 | +0.06(+0.66%) |