Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 9.730 | 9.890 | 9.640 | 9.720 | 879,878 | -0.11(-1.12%) |
May 28, 2024 | 9.790 | 10.05 | 9.750 | 9.830 | 1,301,392 | +0.04(+0.41%) |
May 24, 2024 | 9.730 | 9.930 | 9.675 | 9.790 | 1,763,928 | +0.09(+0.93%) |
May 23, 2024 | 9.860 | 9.890 | 9.650 | 9.700 | 1,857,637 | -0.12(-1.22%) |
May 22, 2024 | 9.740 | 9.970 | 9.740 | 9.820 | 7,002,242 | +0.08(+0.82%) |
May 21, 2024 | 9.960 | 9.970 | 9.720 | 9.740 | 878,772 | -0.16(-1.62%) |
May 20, 2024 | 9.760 | 9.910 | 9.530 | 9.900 | 1,086,950 | +0.10(+1.02%) |
May 17, 2024 | 9.830 | 9.985 | 9.735 | 9.800 | 786,338 | -0.01(-0.10%) |
May 16, 2024 | 9.740 | 10.00 | 9.640 | 9.810 | 925,650 | +0.17(+1.76%) |
May 15, 2024 | 9.590 | 9.660 | 9.270 | 9.640 | 1,329,783 | +0.17(+1.80%) |
May 14, 2024 | 9.700 | 9.750 | 9.440 | 9.470 | 1,996,453 | -0.24(-2.47%) |
May 13, 2024 | 9.550 | 9.845 | 9.265 | 9.710 | 1,977,446 | +0.18(+1.89%) |
May 10, 2024 | 10.00 | 10.19 | 8.663 | 9.530 | 5,865,502 | +1.15(+13.72%) |
May 09, 2024 | 8.530 | 8.625 | 8.330 | 8.380 | 7,037,955 | +0.01(+0.12%) |
May 08, 2024 | 8.480 | 8.630 | 7.980 | 8.370 | 6,095,250 | -1.53(-15.45%) |
May 07, 2024 | 9.970 | 10.03 | 9.850 | 9.900 | 1,333,385 | -0.07(-0.70%) |
May 06, 2024 | 9.970 | 10.05 | 9.830 | 9.970 | 1,134,657 | +0.02(+0.20%) |
May 03, 2024 | 10.00 | 10.20 | 9.835 | 9.950 | 978,534 | +0.07(+0.71%) |
May 02, 2024 | 9.790 | 9.925 | 9.615 | 9.880 | 1,969,514 | +0.17(+1.75%) |
May 01, 2024 | 9.620 | 9.870 | 9.510 | 9.710 | 938,997 | +0.12(+1.25%) |
Apr 30, 2024 | 9.820 | 9.840 | 9.500 | 9.590 | 2,964,819 | -0.20(-2.04%) |
Apr 29, 2024 | 9.770 | 9.850 | 9.610 | 9.790 | 1,009,643 | +0.10(+1.03%) |
Apr 26, 2024 | 9.520 | 9.760 | 9.440 | 9.690 | 1,122,068 | +0.22(+2.32%) |
Apr 25, 2024 | 9.370 | 9.520 | 9.240 | 9.470 | 1,456,292 | -0.09(-0.94%) |
Apr 24, 2024 | 9.560 | 9.645 | 9.390 | 9.560 | 1,220,517 | -0.01(-0.10%) |
Apr 23, 2024 | 9.190 | 9.580 | 9.190 | 9.570 | 1,062,172 | +0.36(+3.91%) |
Apr 22, 2024 | 9.210 | 9.295 | 9.070 | 9.210 | 2,867,721 | +0.10(+1.10%) |
Apr 19, 2024 | 9.040 | 9.240 | 8.920 | 9.110 | 2,870,709 | +0.01(+0.11%) |
Apr 18, 2024 | 9.390 | 9.515 | 9.080 | 9.100 | 2,681,004 | -0.27(-2.88%) |
Apr 17, 2024 | 9.530 | 9.675 | 9.370 | 9.370 | 2,235,090 | -0.16(-1.68%) |
Apr 16, 2024 | 9.270 | 9.590 | 9.160 | 9.530 | 2,285,341 | -0.01(-0.10%) |
Apr 15, 2024 | 9.750 | 9.835 | 9.430 | 9.540 | 2,269,087 | -0.33(-3.34%) |
Apr 12, 2024 | 9.880 | 9.950 | 9.750 | 9.870 | 1,924,538 | -0.03(-0.30%) |
Apr 11, 2024 | 9.840 | 9.970 | 9.790 | 9.900 | 1,243,354 | +0.16(+1.64%) |
Apr 10, 2024 | 9.850 | 9.890 | 9.600 | 9.740 | 2,624,661 | -0.34(-3.37%) |
Apr 09, 2024 | 10.05 | 10.19 | 9.980 | 10.08 | 1,821,029 | +0.03(+0.30%) |
Apr 08, 2024 | 10.23 | 10.23 | 9.885 | 10.05 | 2,766,095 | -0.12(-1.18%) |
Apr 05, 2024 | 9.800 | 10.19 | 9.760 | 10.17 | 2,258,966 | +0.34(+3.46%) |
Apr 04, 2024 | 10.07 | 10.15 | 9.800 | 9.830 | 1,724,505 | -0.23(-2.29%) |
Apr 03, 2024 | 9.690 | 10.28 | 9.670 | 10.06 | 2,248,249 | +0.35(+3.60%) |
Apr 02, 2024 | 9.600 | 9.730 | 9.420 | 9.710 | 1,454,510 | +0.00(+0.00%) |