Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.950 | 9.020 | 8.950 | 9.020 | 812 | -0.16(-1.74%) |
May 16, 2024 | 9.240 | 9.350 | 9.160 | 9.180 | 27,301 | -0.16(-1.71%) |
May 15, 2024 | 9.490 | 9.490 | 9.210 | 9.340 | 11,895 | -0.01(-0.11%) |
May 14, 2024 | 9.380 | 9.380 | 9.250 | 9.350 | 4,209 | +0.35(+3.89%) |
May 13, 2024 | 8.850 | 9.090 | 8.850 | 9.000 | 5,416 | +0.18(+2.04%) |
May 10, 2024 | 9.100 | 9.130 | 8.820 | 8.820 | 8,313 | -0.21(-2.33%) |
May 09, 2024 | 8.850 | 9.062 | 8.850 | 9.030 | 3,879 | +0.06(+0.67%) |
May 08, 2024 | 8.900 | 9.038 | 8.890 | 8.970 | 9,281 | -0.18(-1.97%) |
May 07, 2024 | 9.190 | 9.250 | 9.150 | 9.150 | 5,068 | -0.02(-0.22%) |
May 06, 2024 | 9.140 | 9.230 | 9.140 | 9.170 | 4,352 | +0.07(+0.77%) |
May 03, 2024 | 9.040 | 9.185 | 9.030 | 9.100 | 8,677 | +0.15(+1.68%) |
May 02, 2024 | 8.820 | 8.950 | 8.710 | 8.950 | 3,700 | +0.31(+3.59%) |
May 01, 2024 | 8.650 | 8.860 | 8.640 | 8.640 | 9,133 | -0.04(-0.52%) |
Apr 30, 2024 | 8.760 | 8.775 | 8.660 | 8.685 | 6,199 | -0.17(-1.98%) |
Apr 29, 2024 | 8.840 | 8.899 | 8.800 | 8.860 | 8,958 | +0.23(+2.66%) |
Apr 26, 2024 | 8.480 | 8.690 | 8.480 | 8.630 | 10,298 | +0.19(+2.25%) |
Apr 25, 2024 | 8.370 | 8.440 | 8.300 | 8.440 | 2,713 | -0.09(-1.06%) |
Apr 24, 2024 | 8.600 | 8.650 | 8.530 | 8.530 | 11,175 | -0.05(-0.58%) |
Apr 23, 2024 | 8.500 | 8.730 | 8.500 | 8.580 | 10,910 | +0.07(+0.82%) |
Apr 22, 2024 | 8.430 | 8.510 | 8.360 | 8.510 | 7,761 | +0.17(+2.04%) |
Apr 19, 2024 | 8.380 | 8.400 | 8.301 | 8.340 | 10,449 | -0.08(-0.95%) |
Apr 18, 2024 | 8.540 | 8.540 | 8.400 | 8.420 | 17,470 | -0.02(-0.24%) |
Apr 17, 2024 | 8.500 | 8.505 | 8.440 | 8.440 | 11,179 | -0.04(-0.47%) |
Apr 16, 2024 | 8.470 | 8.540 | 8.440 | 8.480 | 8,921 | -0.16(-1.85%) |
Apr 15, 2024 | 8.930 | 8.930 | 8.630 | 8.640 | 13,761 | -0.23(-2.59%) |
Apr 12, 2024 | 9.060 | 9.120 | 8.870 | 8.870 | 10,357 | -0.45(-4.83%) |
Apr 11, 2024 | 9.320 | 9.360 | 9.150 | 9.320 | 19,373 | +0.08(+0.87%) |
Apr 10, 2024 | 9.230 | 9.290 | 9.150 | 9.240 | 29,427 | -0.35(-3.65%) |
Apr 09, 2024 | 9.400 | 9.609 | 9.390 | 9.590 | 6,419 | +0.28(+3.01%) |
Apr 08, 2024 | 9.270 | 9.389 | 9.260 | 9.310 | 4,607 | +0.07(+0.76%) |
Apr 05, 2024 | 9.200 | 9.338 | 9.180 | 9.240 | 14,466 | -0.08(-0.86%) |
Apr 04, 2024 | 9.500 | 9.630 | 9.290 | 9.320 | 8,201 | -0.03(-0.32%) |
Apr 03, 2024 | 9.210 | 9.370 | 9.150 | 9.350 | 14,355 | +0.02(+0.21%) |
Apr 02, 2024 | 9.370 | 9.420 | 9.310 | 9.330 | 20,391 | -0.28(-2.94%) |
Apr 01, 2024 | 9.640 | 9.670 | 9.550 | 9.613 | 10,350 | -0.01(-0.11%) |
Mar 28, 2024 | 9.590 | 9.660 | 9.550 | 9.623 | 10,801 | +0.04(+0.45%) |
Mar 27, 2024 | 9.290 | 9.594 | 9.200 | 9.580 | 17,668 | +0.36(+3.90%) |
Mar 26, 2024 | 9.340 | 9.352 | 9.220 | 9.220 | 14,281 | -0.15(-1.60%) |
Mar 25, 2024 | 9.350 | 9.424 | 9.300 | 9.370 | 17,323 | -0.02(-0.21%) |
Mar 22, 2024 | 9.450 | 9.450 | 9.350 | 9.390 | 31,679 | -0.04(-0.42%) |
Mar 21, 2024 | 9.410 | 9.510 | 9.385 | 9.430 | 9,379 | +0.02(+0.21%) |
Mar 20, 2024 | 9.160 | 9.459 | 9.121 | 9.410 | 40,903 | +0.19(+2.06%) |
Mar 19, 2024 | 9.090 | 9.220 | 9.000 | 9.220 | 8,777 | -0.01(-0.11%) |
Mar 18, 2024 | 9.200 | 9.230 | 8.960 | 9.230 | 21,238 | +0.12(+1.32%) |
Mar 15, 2024 | 9.130 | 9.158 | 8.970 | 9.110 | 20,697 | -0.05(-0.55%) |
Mar 14, 2024 | 9.480 | 9.480 | 9.130 | 9.160 | 5,769 | -0.42(-4.38%) |
Mar 13, 2024 | 9.660 | 9.710 | 9.550 | 9.580 | 12,014 | -0.03(-0.31%) |
Mar 12, 2024 | 9.770 | 9.800 | 9.490 | 9.610 | 18,435 | -0.18(-1.84%) |
Mar 11, 2024 | 9.770 | 9.830 | 9.650 | 9.790 | 28,863 | +0.07(+0.72%) |
Mar 08, 2024 | 9.770 | 9.860 | 9.710 | 9.720 | 11,263 | +0.14(+1.46%) |
Mar 07, 2024 | 9.500 | 9.639 | 9.440 | 9.580 | 12,947 | +0.31(+3.34%) |
Mar 06, 2024 | 9.160 | 9.370 | 9.160 | 9.270 | 18,600 | +0.08(+0.87%) |
Mar 05, 2024 | 9.170 | 9.250 | 9.050 | 9.190 | 32,455 | -0.01(-0.11%) |
Mar 04, 2024 | 9.370 | 9.410 | 9.120 | 9.200 | 13,110 | -0.17(-1.81%) |