Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 8.590 | 8.615 | 8.435 | 8.470 | 1,431,367 | -0.04(-0.47%) |
May 10, 2024 | 8.530 | 8.530 | 8.380 | 8.510 | 1,906,201 | -0.01(-0.12%) |
May 09, 2024 | 8.420 | 8.570 | 8.380 | 8.520 | 1,907,767 | +0.10(+1.19%) |
May 08, 2024 | 8.630 | 8.670 | 8.400 | 8.420 | 2,552,571 | -0.30(-3.44%) |
May 07, 2024 | 8.880 | 8.910 | 8.660 | 8.720 | 2,401,969 | -0.10(-1.13%) |
May 06, 2024 | 8.910 | 8.930 | 8.750 | 8.820 | 2,602,040 | -0.01(-0.11%) |
May 03, 2024 | 9.040 | 9.150 | 8.620 | 8.830 | 2,289,142 | +0.06(+0.68%) |
May 02, 2024 | 8.960 | 8.960 | 8.615 | 8.770 | 4,813,547 | -0.08(-0.90%) |
May 01, 2024 | 8.910 | 9.000 | 8.795 | 8.850 | 1,664,349 | -0.05(-0.56%) |
Apr 30, 2024 | 9.030 | 9.075 | 8.900 | 8.900 | 2,735,387 | -0.20(-2.20%) |
Apr 29, 2024 | 9.100 | 9.170 | 9.000 | 9.100 | 2,769,868 | +0.05(+0.55%) |
Apr 26, 2024 | 9.080 | 9.210 | 9.050 | 9.050 | 1,335,560 | -0.03(-0.33%) |
Apr 25, 2024 | 9.120 | 9.150 | 9.040 | 9.080 | 2,074,965 | -0.14(-1.52%) |
Apr 24, 2024 | 9.120 | 9.260 | 9.095 | 9.220 | 2,758,670 | +0.07(+0.77%) |
Apr 23, 2024 | 8.930 | 9.160 | 8.890 | 9.150 | 2,623,244 | +0.20(+2.23%) |
Apr 22, 2024 | 8.880 | 8.960 | 8.815 | 8.950 | 1,887,916 | +0.12(+1.36%) |
Apr 19, 2024 | 8.760 | 8.885 | 8.730 | 8.830 | 1,988,263 | +0.05(+0.57%) |
Apr 18, 2024 | 8.800 | 8.910 | 8.695 | 8.780 | 2,502,748 | +0.00(+0.00%) |
Apr 17, 2024 | 9.030 | 9.070 | 8.740 | 8.780 | 5,036,564 | -0.21(-2.34%) |
Apr 16, 2024 | 9.240 | 9.240 | 8.990 | 8.990 | 3,224,844 | -0.32(-3.44%) |
Apr 15, 2024 | 9.330 | 9.480 | 9.240 | 9.310 | 5,933,995 | +0.03(+0.32%) |
Apr 12, 2024 | 9.350 | 9.420 | 9.240 | 9.280 | 1,150,987 | -0.18(-1.90%) |
Apr 11, 2024 | 9.360 | 9.495 | 9.290 | 9.460 | 1,230,578 | +0.12(+1.28%) |
Apr 10, 2024 | 9.400 | 9.495 | 9.270 | 9.340 | 1,441,441 | -0.29(-3.01%) |
Apr 09, 2024 | 9.530 | 9.665 | 9.430 | 9.630 | 1,136,391 | +0.13(+1.37%) |
Apr 08, 2024 | 9.430 | 9.570 | 9.395 | 9.500 | 1,160,989 | +0.06(+0.64%) |
Apr 05, 2024 | 9.360 | 9.465 | 9.340 | 9.440 | 918,951 | +0.09(+0.96%) |
Apr 04, 2024 | 9.550 | 9.570 | 9.280 | 9.350 | 1,246,010 | -0.08(-0.85%) |
Apr 03, 2024 | 9.330 | 9.430 | 9.295 | 9.430 | 991,761 | +0.02(+0.21%) |
Apr 02, 2024 | 9.400 | 9.485 | 9.330 | 9.410 | 1,476,047 | -0.13(-1.36%) |
Apr 01, 2024 | 9.640 | 9.640 | 9.460 | 9.540 | 833,254 | -0.07(-0.73%) |
Mar 28, 2024 | 9.670 | 9.685 | 9.590 | 9.610 | 918,372 | -0.01(-0.10%) |
Mar 27, 2024 | 9.500 | 9.630 | 9.440 | 9.620 | 1,564,695 | +0.24(+2.56%) |
Mar 26, 2024 | 9.530 | 9.539 | 9.370 | 9.380 | 1,088,354 | -0.10(-1.05%) |
Mar 25, 2024 | 9.619 | 9.619 | 9.480 | 9.480 | 1,164,836 | -0.07(-0.73%) |
Mar 22, 2024 | 9.789 | 9.804 | 9.520 | 9.549 | 1,899,974 | -0.22(-2.24%) |
Mar 21, 2024 | 9.589 | 9.799 | 9.549 | 9.769 | 2,383,980 | +0.24(+2.51%) |
Mar 20, 2024 | 9.350 | 9.564 | 9.350 | 9.530 | 1,530,391 | +0.11(+1.16%) |
Mar 19, 2024 | 9.340 | 9.470 | 9.340 | 9.420 | 1,316,069 | +0.04(+0.43%) |
Mar 18, 2024 | 9.350 | 9.450 | 9.300 | 9.380 | 982,253 | +0.03(+0.32%) |
Mar 15, 2024 | 9.290 | 9.425 | 9.230 | 9.350 | 2,744,255 | +0.00(+0.00%) |
Mar 14, 2024 | 9.320 | 9.415 | 9.240 | 9.350 | 1,059,783 | -0.04(-0.42%) |
Mar 13, 2024 | 9.490 | 9.564 | 9.360 | 9.390 | 797,233 | -0.13(-1.36%) |
Mar 12, 2024 | 9.500 | 9.659 | 9.500 | 9.520 | 737,178 | -0.02(-0.21%) |
Mar 11, 2024 | 9.589 | 9.624 | 9.440 | 9.539 | 882,755 | -0.08(-0.83%) |
Mar 08, 2024 | 9.549 | 9.649 | 9.480 | 9.619 | 1,229,883 | +0.16(+1.69%) |
Mar 07, 2024 | 9.579 | 9.599 | 9.405 | 9.460 | 959,389 | -0.04(-0.42%) |
Mar 06, 2024 | 9.530 | 9.834 | 9.500 | 9.500 | 2,196,979 | +0.06(+0.63%) |
Mar 05, 2024 | 9.480 | 9.584 | 9.430 | 9.440 | 1,303,844 | -0.06(-0.63%) |
Mar 04, 2024 | 9.480 | 9.539 | 9.430 | 9.500 | 1,019,211 | -0.01(-0.10%) |
Mar 01, 2024 | 9.390 | 9.530 | 9.325 | 9.510 | 1,428,185 | +0.14(+1.49%) |
Feb 29, 2024 | 9.470 | 9.500 | 9.280 | 9.370 | 2,784,002 | +0.03(+0.32%) |
Feb 28, 2024 | 9.061 | 9.450 | 9.061 | 9.340 | 2,050,013 | +0.19(+2.07%) |
Feb 27, 2024 | 9.141 | 9.221 | 9.101 | 9.151 | 1,278,941 | +0.07(+0.77%) |
Feb 26, 2024 | 9.211 | 9.245 | 9.071 | 9.081 | 1,602,167 | -0.22(-2.36%) |
Feb 23, 2024 | 9.520 | 9.958 | 9.211 | 9.300 | 2,929,156 | -0.02(-0.21%) |
Feb 22, 2024 | 9.201 | 9.370 | 9.091 | 9.320 | 2,507,110 | +0.07(+0.75%) |
Feb 21, 2024 | 9.201 | 9.310 | 9.191 | 9.250 | 1,941,952 | +0.05(+0.54%) |
Feb 20, 2024 | 9.041 | 9.221 | 8.971 | 9.201 | 1,193,451 | +0.04(+0.44%) |
Feb 16, 2024 | 9.131 | 9.221 | 9.061 | 9.161 | 1,947,346 | -0.11(-1.18%) |
Feb 15, 2024 | 9.151 | 9.290 | 9.151 | 9.270 | 1,950,919 | +0.22(+2.42%) |
Feb 14, 2024 | 8.971 | 9.141 | 8.902 | 9.051 | 1,250,984 | +0.15(+1.68%) |
Feb 13, 2024 | 8.951 | 9.041 | 8.802 | 8.902 | 1,669,834 | -0.38(-4.08%) |
Feb 12, 2024 | 9.230 | 9.330 | 9.213 | 9.280 | 976,502 | +0.08(+0.87%) |
Feb 09, 2024 | 9.240 | 9.240 | 9.091 | 9.201 | 1,364,604 | -0.04(-0.43%) |
Feb 08, 2024 | 9.051 | 9.240 | 9.046 | 9.240 | 1,095,028 | +0.15(+1.64%) |
Feb 07, 2024 | 9.181 | 9.201 | 9.056 | 9.091 | 1,104,602 | -0.08(-0.87%) |
Feb 06, 2024 | 9.101 | 9.250 | 9.081 | 9.171 | 880,261 | +0.03(+0.33%) |
Feb 05, 2024 | 9.061 | 9.216 | 9.001 | 9.141 | 939,316 | -0.08(-0.86%) |
Feb 02, 2024 | 9.161 | 9.275 | 9.061 | 9.221 | 1,312,443 | -0.05(-0.54%) |
Feb 01, 2024 | 9.141 | 9.280 | 9.061 | 9.270 | 2,018,485 | +0.16(+1.75%) |
Jan 31, 2024 | 9.300 | 9.340 | 9.086 | 9.111 | 1,667,947 | -0.21(-2.25%) |
Jan 30, 2024 | 9.270 | 9.370 | 9.255 | 9.320 | 1,436,531 | -0.03(-0.32%) |
Jan 29, 2024 | 9.290 | 9.370 | 9.181 | 9.350 | 2,439,272 | +0.05(+0.54%) |
Jan 26, 2024 | 9.191 | 9.340 | 9.186 | 9.300 | 1,607,282 | +0.15(+1.63%) |
Jan 25, 2024 | 9.221 | 9.300 | 9.061 | 9.151 | 1,633,571 | +0.09(+0.99%) |
Jan 24, 2024 | 9.290 | 9.290 | 9.016 | 9.061 | 2,376,879 | -0.11(-1.20%) |
Jan 23, 2024 | 9.520 | 9.549 | 9.166 | 9.171 | 2,318,752 | -0.28(-2.95%) |
Jan 22, 2024 | 9.629 | 9.719 | 9.430 | 9.450 | 3,677,023 | -0.17(-1.76%) |
Jan 19, 2024 | 9.290 | 9.629 | 9.216 | 9.619 | 6,230,358 | +0.39(+4.21%) |
Jan 18, 2024 | 9.250 | 9.260 | 9.101 | 9.230 | 1,384,747 | +0.07(+0.76%) |
Jan 17, 2024 | 9.111 | 9.320 | 9.101 | 9.161 | 1,377,895 | -0.12(-1.29%) |
Jan 16, 2024 | 9.201 | 9.340 | 9.201 | 9.280 | 989,185 | -0.06(-0.64%) |
Jan 12, 2024 | 9.530 | 9.549 | 9.315 | 9.340 | 804,529 | -0.08(-0.85%) |
Jan 11, 2024 | 9.350 | 9.440 | 9.290 | 9.420 | 2,021,652 | -0.01(-0.11%) |
Jan 10, 2024 | 9.440 | 9.490 | 9.340 | 9.430 | 1,882,754 | +0.07(+0.75%) |
Jan 09, 2024 | 9.320 | 9.370 | 9.250 | 9.360 | 1,168,341 | -0.10(-1.05%) |
Jan 08, 2024 | 9.290 | 9.480 | 9.290 | 9.460 | 1,175,909 | +0.13(+1.39%) |
Jan 05, 2024 | 9.191 | 9.440 | 9.171 | 9.330 | 1,253,232 | +0.06(+0.65%) |
Jan 04, 2024 | 9.260 | 9.350 | 9.191 | 9.270 | 1,202,586 | +0.05(+0.54%) |
Jan 03, 2024 | 9.230 | 9.350 | 9.196 | 9.221 | 1,770,432 | -0.13(-1.39%) |