Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.455 | 9.570 | 9.405 | 9.470 | 955,757 | +0.00(+0.00%) |
May 16, 2024 | 9.630 | 9.685 | 9.390 | 9.470 | 1,167,223 | -0.12(-1.25%) |
May 15, 2024 | 9.430 | 9.600 | 9.320 | 9.590 | 2,255,464 | +0.22(+2.35%) |
May 14, 2024 | 9.415 | 9.475 | 9.325 | 9.370 | 865,972 | +0.03(+0.32%) |
May 13, 2024 | 9.300 | 9.450 | 9.260 | 9.340 | 992,488 | +0.04(+0.43%) |
May 10, 2024 | 9.510 | 9.510 | 9.265 | 9.300 | 820,663 | -0.17(-1.80%) |
May 09, 2024 | 9.350 | 9.505 | 9.300 | 9.470 | 713,055 | +0.09(+0.96%) |
May 08, 2024 | 9.220 | 9.400 | 9.170 | 9.380 | 760,346 | +0.03(+0.32%) |
May 07, 2024 | 9.360 | 9.430 | 9.250 | 9.350 | 834,836 | +0.00(+0.00%) |
May 06, 2024 | 9.530 | 9.555 | 9.320 | 9.350 | 746,088 | -0.14(-1.48%) |
May 03, 2024 | 9.780 | 9.820 | 9.410 | 9.490 | 960,572 | -0.27(-2.77%) |
May 02, 2024 | 9.470 | 9.810 | 9.440 | 9.760 | 781,832 | +0.37(+3.94%) |
May 01, 2024 | 9.520 | 9.670 | 9.360 | 9.390 | 892,780 | -0.17(-1.78%) |
Apr 30, 2024 | 9.730 | 9.730 | 9.410 | 9.560 | 892,702 | -0.19(-1.95%) |
Apr 29, 2024 | 9.800 | 9.930 | 9.580 | 9.750 | 1,734,733 | -0.08(-0.81%) |
Apr 26, 2024 | 9.860 | 9.940 | 9.780 | 9.830 | 1,157,745 | -0.05(-0.51%) |
Apr 25, 2024 | 9.330 | 9.990 | 8.785 | 9.880 | 3,989,417 | +0.03(+0.30%) |
Apr 24, 2024 | 9.760 | 9.900 | 9.750 | 9.850 | 700,828 | +0.12(+1.23%) |
Apr 23, 2024 | 9.620 | 9.760 | 9.530 | 9.730 | 542,150 | +0.16(+1.67%) |
Apr 22, 2024 | 9.410 | 9.605 | 9.340 | 9.570 | 618,524 | +0.22(+2.35%) |
Apr 19, 2024 | 9.250 | 9.375 | 9.250 | 9.350 | 803,037 | +0.09(+0.97%) |
Apr 18, 2024 | 9.150 | 9.270 | 9.130 | 9.260 | 622,736 | +0.12(+1.31%) |
Apr 17, 2024 | 9.250 | 9.340 | 9.140 | 9.140 | 562,185 | -0.09(-0.98%) |
Apr 16, 2024 | 9.270 | 9.370 | 9.180 | 9.230 | 604,357 | -0.10(-1.07%) |
Apr 15, 2024 | 9.530 | 9.690 | 9.270 | 9.330 | 735,202 | -0.17(-1.79%) |
Apr 12, 2024 | 9.810 | 9.870 | 9.450 | 9.500 | 880,474 | -0.35(-3.55%) |
Apr 11, 2024 | 9.890 | 9.940 | 9.780 | 9.850 | 630,514 | -0.08(-0.81%) |
Apr 10, 2024 | 9.840 | 9.980 | 9.720 | 9.930 | 1,579,440 | -0.07(-0.70%) |
Apr 09, 2024 | 9.910 | 10.04 | 9.745 | 10.00 | 1,869,180 | +0.16(+1.63%) |
Apr 08, 2024 | 9.900 | 10.01 | 9.810 | 9.840 | 753,142 | +0.04(+0.41%) |
Apr 05, 2024 | 9.630 | 9.885 | 9.530 | 9.800 | 546,821 | +0.13(+1.34%) |
Apr 04, 2024 | 9.910 | 10.00 | 9.625 | 9.670 | 707,027 | -0.20(-2.03%) |
Apr 03, 2024 | 9.820 | 9.975 | 9.820 | 9.870 | 631,809 | -0.05(-0.50%) |
Apr 02, 2024 | 9.870 | 9.940 | 9.770 | 9.920 | 794,373 | -0.05(-0.50%) |