Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 9.741 | 9.811 | 9.726 | 9.781 | 125,773 | +0.04(+0.41%) |
May 13, 2024 | 9.821 | 9.831 | 9.741 | 9.741 | 106,959 | -0.06(-0.61%) |
May 10, 2024 | 9.821 | 9.841 | 9.791 | 9.801 | 305,670 | -0.03(-0.30%) |
May 09, 2024 | 9.831 | 9.841 | 9.821 | 9.831 | 150,827 | +0.01(+0.10%) |
May 08, 2024 | 9.761 | 9.831 | 9.741 | 9.821 | 104,148 | +0.07(+0.71%) |
May 07, 2024 | 9.711 | 9.751 | 9.702 | 9.751 | 110,771 | +0.10(+1.03%) |
May 06, 2024 | 9.622 | 9.672 | 9.622 | 9.652 | 81,903 | +0.05(+0.52%) |
May 03, 2024 | 9.592 | 9.612 | 9.582 | 9.602 | 100,731 | +0.06(+0.63%) |
May 02, 2024 | 9.542 | 9.542 | 9.502 | 9.542 | 78,384 | +0.00(+0.00%) |
May 01, 2024 | 9.542 | 9.552 | 9.522 | 9.542 | 106,254 | +0.03(+0.31%) |
Apr 30, 2024 | 9.502 | 9.522 | 9.482 | 9.512 | 116,730 | +0.01(+0.10%) |
Apr 29, 2024 | 9.532 | 9.542 | 9.482 | 9.502 | 70,104 | +0.03(+0.32%) |
Apr 26, 2024 | 9.492 | 9.522 | 9.472 | 9.472 | 104,754 | +0.01(+0.11%) |
Apr 25, 2024 | 9.492 | 9.492 | 9.443 | 9.462 | 82,465 | -0.08(-0.84%) |
Apr 24, 2024 | 9.532 | 9.552 | 9.502 | 9.542 | 172,279 | +0.02(+0.21%) |
Apr 23, 2024 | 9.502 | 9.537 | 9.492 | 9.522 | 138,304 | +0.03(+0.31%) |
Apr 22, 2024 | 9.462 | 9.492 | 9.453 | 9.492 | 98,294 | +0.04(+0.42%) |
Apr 19, 2024 | 9.492 | 9.502 | 9.453 | 9.453 | 63,198 | +0.00(+0.00%) |
Apr 18, 2024 | 9.482 | 9.486 | 9.435 | 9.453 | 126,462 | -0.04(-0.42%) |
Apr 17, 2024 | 9.502 | 9.522 | 9.472 | 9.492 | 120,422 | +0.02(+0.21%) |
Apr 16, 2024 | 9.453 | 9.492 | 9.433 | 9.472 | 133,403 | +0.01(+0.11%) |
Apr 15, 2024 | 9.433 | 9.492 | 9.433 | 9.462 | 256,020 | -0.04(-0.43%) |
Apr 12, 2024 | 9.523 | 9.528 | 9.484 | 9.504 | 141,637 | +0.02(+0.21%) |
Apr 11, 2024 | 9.494 | 9.494 | 9.424 | 9.484 | 107,284 | +0.04(+0.42%) |
Apr 10, 2024 | 9.513 | 9.513 | 9.443 | 9.444 | 113,759 | -0.12(-1.24%) |
Apr 09, 2024 | 9.553 | 9.573 | 9.523 | 9.563 | 141,015 | +0.03(+0.31%) |
Apr 08, 2024 | 9.593 | 9.613 | 9.533 | 9.533 | 113,332 | -0.04(-0.41%) |
Apr 05, 2024 | 9.553 | 9.573 | 9.543 | 9.573 | 111,162 | -0.01(-0.10%) |
Apr 04, 2024 | 9.603 | 9.642 | 9.573 | 9.583 | 113,413 | -0.02(-0.21%) |
Apr 03, 2024 | 9.632 | 9.647 | 9.583 | 9.603 | 164,084 | -0.08(-0.82%) |
Apr 02, 2024 | 9.632 | 9.712 | 9.632 | 9.682 | 135,516 | +0.00(+0.00%) |
Apr 01, 2024 | 9.771 | 9.771 | 9.652 | 9.682 | 170,674 | -0.10(-1.01%) |
Mar 28, 2024 | 9.781 | 9.756 | 9.752 | 9.781 | 154,358 | +0.02(+0.20%) |
Mar 27, 2024 | 9.771 | 9.791 | 9.737 | 9.761 | 123,129 | +0.03(+0.31%) |
Mar 26, 2024 | 9.771 | 9.820 | 9.732 | 9.732 | 169,793 | -0.07(-0.71%) |
Mar 25, 2024 | 9.811 | 9.811 | 9.761 | 9.801 | 63,951 | -0.01(-0.10%) |
Mar 22, 2024 | 9.841 | 9.861 | 9.791 | 9.811 | 95,992 | +0.03(+0.30%) |
Mar 21, 2024 | 9.831 | 9.842 | 9.781 | 9.781 | 112,566 | -0.04(-0.40%) |
Mar 20, 2024 | 9.801 | 9.831 | 9.791 | 9.821 | 135,747 | -0.01(-0.10%) |
Mar 19, 2024 | 9.920 | 9.920 | 9.826 | 9.831 | 81,807 | -0.07(-0.70%) |
Mar 18, 2024 | 9.851 | 9.910 | 9.826 | 9.900 | 302,341 | +0.07(+0.71%) |
Mar 15, 2024 | 9.801 | 9.831 | 9.746 | 9.831 | 82,816 | +0.05(+0.51%) |
Mar 14, 2024 | 9.851 | 9.861 | 9.742 | 9.781 | 103,767 | -0.09(-0.92%) |
Mar 13, 2024 | 9.892 | 9.903 | 9.842 | 9.872 | 99,717 | +0.00(+0.00%) |
Mar 12, 2024 | 9.921 | 9.921 | 9.867 | 9.872 | 109,841 | -0.03(-0.30%) |
Mar 11, 2024 | 9.921 | 9.921 | 9.872 | 9.901 | 139,282 | +0.02(+0.20%) |
Mar 08, 2024 | 9.862 | 9.901 | 9.852 | 9.882 | 93,631 | +0.04(+0.40%) |
Mar 07, 2024 | 9.852 | 9.862 | 9.837 | 9.842 | 71,095 | +0.02(+0.20%) |
Mar 06, 2024 | 9.783 | 9.832 | 9.783 | 9.822 | 33,357 | +0.04(+0.40%) |
Mar 05, 2024 | 9.753 | 9.803 | 9.753 | 9.783 | 92,565 | +0.04(+0.41%) |
Mar 04, 2024 | 9.763 | 9.768 | 9.724 | 9.743 | 35,772 | -0.02(-0.20%) |