Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 8.910 | 9.050 | 8.910 | 8.995 | 69,095 | +0.24(+2.80%) |
May 10, 2024 | 8.700 | 8.848 | 8.670 | 8.750 | 30,797 | +0.01(+0.11%) |
May 09, 2024 | 8.720 | 8.760 | 8.670 | 8.740 | 34,311 | +0.04(+0.46%) |
May 08, 2024 | 8.720 | 8.850 | 8.670 | 8.700 | 45,410 | -0.40(-4.40%) |
May 07, 2024 | 9.110 | 9.137 | 9.080 | 9.100 | 80,338 | +0.04(+0.44%) |
May 06, 2024 | 9.020 | 9.060 | 8.940 | 9.060 | 72,095 | +0.07(+0.78%) |
May 03, 2024 | 9.013 | 9.080 | 8.930 | 8.990 | 112,298 | +0.06(+0.67%) |
May 02, 2024 | 8.915 | 8.950 | 8.810 | 8.930 | 82,405 | +0.01(+0.12%) |
May 01, 2024 | 8.790 | 9.070 | 8.740 | 8.919 | 105,983 | +0.05(+0.55%) |
Apr 30, 2024 | 9.250 | 9.250 | 8.861 | 8.870 | 417,943 | -0.44(-4.73%) |
Apr 29, 2024 | 9.215 | 9.380 | 9.150 | 9.310 | 200,468 | -0.34(-3.52%) |
Apr 26, 2024 | 9.570 | 9.710 | 9.470 | 9.650 | 68,380 | +0.03(+0.33%) |
Apr 25, 2024 | 9.450 | 9.690 | 9.443 | 9.618 | 74,340 | -0.09(-0.95%) |
Apr 24, 2024 | 9.850 | 9.920 | 9.680 | 9.710 | 41,115 | -0.03(-0.31%) |
Apr 23, 2024 | 9.570 | 9.750 | 9.570 | 9.740 | 67,410 | +0.22(+2.31%) |
Apr 22, 2024 | 9.440 | 9.540 | 9.420 | 9.520 | 51,671 | +0.05(+0.53%) |
Apr 19, 2024 | 9.562 | 9.585 | 9.470 | 9.470 | 21,440 | -0.03(-0.32%) |
Apr 18, 2024 | 9.490 | 9.790 | 9.480 | 9.500 | 41,656 | -0.04(-0.47%) |
Apr 17, 2024 | 9.570 | 9.600 | 9.440 | 9.545 | 22,962 | -0.04(-0.47%) |
Apr 16, 2024 | 9.475 | 9.590 | 9.440 | 9.590 | 46,645 | -0.16(-1.64%) |
Apr 15, 2024 | 9.960 | 9.990 | 9.750 | 9.750 | 29,992 | -0.04(-0.46%) |
Apr 12, 2024 | 10.00 | 10.00 | 9.780 | 9.795 | 25,098 | -0.45(-4.35%) |
Apr 11, 2024 | 10.24 | 10.25 | 10.14 | 10.24 | 26,930 | +0.09(+0.84%) |
Apr 10, 2024 | 10.16 | 10.37 | 10.15 | 10.15 | 27,131 | -0.08(-0.73%) |
Apr 09, 2024 | 10.32 | 10.33 | 10.17 | 10.23 | 91,162 | -0.01(-0.10%) |
Apr 08, 2024 | 10.16 | 10.25 | 10.14 | 10.24 | 49,999 | +0.15(+1.49%) |
Apr 05, 2024 | 10.06 | 10.14 | 10.03 | 10.09 | 60,959 | -0.01(-0.10%) |
Apr 04, 2024 | 10.27 | 10.40 | 10.09 | 10.10 | 120,151 | -0.04(-0.39%) |
Apr 03, 2024 | 10.00 | 10.15 | 10.00 | 10.14 | 54,456 | +0.24(+2.42%) |
Apr 02, 2024 | 9.870 | 10.01 | 9.840 | 9.900 | 49,145 | -0.02(-0.20%) |
Apr 01, 2024 | 10.30 | 10.30 | 9.810 | 9.920 | 43,258 | -0.08(-0.80%) |
Mar 28, 2024 | 9.975 | 10.02 | 9.940 | 10.00 | 10,727 | -0.10(-0.99%) |
Mar 27, 2024 | 10.19 | 10.19 | 10.07 | 10.10 | 4,530 | +0.10(+1.00%) |
Mar 26, 2024 | 10.09 | 10.09 | 9.980 | 10.00 | 181,587 | +0.09(+0.86%) |
Mar 25, 2024 | 9.940 | 10.05 | 9.900 | 9.915 | 16,554 | -0.24(-2.32%) |
Mar 22, 2024 | 10.08 | 10.22 | 10.00 | 10.15 | 1,022,359 | -0.11(-1.07%) |
Mar 21, 2024 | 10.21 | 10.26 | 10.08 | 10.26 | 12,074 | +0.02(+0.20%) |
Mar 20, 2024 | 10.03 | 10.24 | 10.03 | 10.24 | 14,894 | +0.07(+0.69%) |
Mar 19, 2024 | 10.03 | 10.21 | 10.03 | 10.17 | 4,568 | +0.23(+2.31%) |
Mar 18, 2024 | 9.830 | 9.960 | 9.830 | 9.940 | 15,292 | +0.29(+3.01%) |
Mar 15, 2024 | 9.610 | 9.650 | 9.550 | 9.650 | 3,870 | +0.16(+1.69%) |
Mar 14, 2024 | 9.490 | 9.590 | 9.430 | 9.490 | 199,563 | +0.14(+1.50%) |
Mar 13, 2024 | 9.450 | 9.500 | 9.310 | 9.350 | 25,433 | -0.40(-4.10%) |
Mar 12, 2024 | 9.110 | 9.820 | 9.110 | 9.750 | 39,639 | +0.90(+10.17%) |
Mar 11, 2024 | 8.855 | 8.910 | 8.740 | 8.850 | 29,550 | -0.07(-0.78%) |
Mar 08, 2024 | 8.985 | 9.040 | 8.890 | 8.920 | 11,800 | -0.14(-1.54%) |
Mar 07, 2024 | 9.060 | 9.150 | 9.043 | 9.060 | 6,883 | -0.04(-0.46%) |
Mar 06, 2024 | 9.115 | 9.115 | 9.102 | 9.102 | 2,450 | +0.09(+1.02%) |
Mar 05, 2024 | 8.945 | 9.079 | 8.920 | 9.010 | 9,235 | -0.02(-0.22%) |
Mar 04, 2024 | 9.150 | 9.170 | 9.000 | 9.030 | 19,686 | -0.30(-3.24%) |