Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 9.900 | 9.920 | 9.810 | 9.810 | 8,405,165 | -0.09(-0.91%) |
May 17, 2024 | 9.890 | 9.910 | 9.850 | 9.900 | 6,257,709 | +0.01(+0.10%) |
May 16, 2024 | 9.870 | 9.930 | 9.825 | 9.890 | 10,026,910 | +0.02(+0.20%) |
May 15, 2024 | 9.850 | 9.890 | 9.810 | 9.870 | 13,171,154 | +0.11(+1.13%) |
May 14, 2024 | 9.730 | 9.775 | 9.720 | 9.760 | 11,944,296 | +0.06(+0.62%) |
May 13, 2024 | 9.720 | 9.750 | 9.680 | 9.700 | 7,182,769 | +0.04(+0.41%) |
May 10, 2024 | 9.640 | 9.675 | 9.620 | 9.660 | 11,344,658 | +0.02(+0.21%) |
May 09, 2024 | 9.540 | 9.650 | 9.520 | 9.640 | 8,589,654 | +0.11(+1.15%) |
May 08, 2024 | 9.470 | 9.570 | 9.450 | 9.530 | 7,820,584 | +0.01(+0.11%) |
May 07, 2024 | 9.630 | 9.790 | 9.510 | 9.520 | 9,687,197 | -0.02(-0.21%) |
May 06, 2024 | 9.440 | 9.540 | 9.440 | 9.540 | 9,014,326 | +0.14(+1.49%) |
May 03, 2024 | 9.400 | 9.490 | 9.355 | 9.400 | 12,486,842 | +0.10(+1.08%) |
May 02, 2024 | 9.320 | 9.350 | 9.260 | 9.300 | 9,360,917 | +0.05(+0.54%) |
May 01, 2024 | 9.150 | 9.340 | 9.140 | 9.250 | 17,633,000 | +0.10(+1.09%) |
Apr 30, 2024 | 9.180 | 9.230 | 9.130 | 9.150 | 9,001,164 | -0.09(-0.97%) |
Apr 29, 2024 | 9.250 | 9.325 | 9.230 | 9.240 | 10,291,656 | +0.03(+0.33%) |
Apr 26, 2024 | 9.151 | 9.269 | 9.131 | 9.210 | 13,325,504 | +0.09(+0.97%) |
Apr 25, 2024 | 9.180 | 9.200 | 9.042 | 9.121 | 19,111,782 | -0.12(-1.28%) |
Apr 24, 2024 | 9.200 | 9.254 | 9.116 | 9.240 | 11,822,970 | -0.01(-0.11%) |
Apr 23, 2024 | 8.983 | 9.259 | 8.884 | 9.249 | 18,717,756 | +0.17(+1.85%) |
Apr 22, 2024 | 9.062 | 9.121 | 9.022 | 9.082 | 12,710,911 | +0.05(+0.55%) |
Apr 19, 2024 | 8.953 | 9.082 | 8.943 | 9.032 | 10,307,161 | +0.09(+0.99%) |
Apr 18, 2024 | 8.924 | 9.003 | 8.894 | 8.943 | 12,937,053 | +0.02(+0.22%) |
Apr 17, 2024 | 8.904 | 8.993 | 8.884 | 8.924 | 7,686,706 | +0.08(+0.89%) |
Apr 16, 2024 | 8.993 | 9.022 | 8.805 | 8.845 | 14,088,298 | -0.17(-1.86%) |
Apr 15, 2024 | 9.200 | 9.245 | 8.924 | 9.013 | 13,688,724 | -0.18(-1.93%) |
Apr 12, 2024 | 9.230 | 9.289 | 9.190 | 9.190 | 9,978,710 | -0.08(-0.85%) |
Apr 11, 2024 | 9.279 | 9.358 | 9.116 | 9.269 | 14,415,732 | +0.07(+0.75%) |
Apr 10, 2024 | 9.477 | 9.526 | 9.180 | 9.200 | 22,685,194 | -0.45(-4.70%) |
Apr 09, 2024 | 9.595 | 9.654 | 9.556 | 9.654 | 7,738,118 | +0.08(+0.82%) |
Apr 08, 2024 | 9.595 | 9.595 | 9.496 | 9.575 | 8,133,831 | +0.04(+0.41%) |
Apr 05, 2024 | 9.496 | 9.575 | 9.477 | 9.536 | 6,133,527 | +0.01(+0.10%) |
Apr 04, 2024 | 9.625 | 9.689 | 9.526 | 9.526 | 6,449,448 | -0.04(-0.41%) |
Apr 03, 2024 | 9.526 | 9.565 | 9.486 | 9.565 | 9,579,658 | -0.01(-0.10%) |
Apr 02, 2024 | 9.595 | 9.689 | 9.575 | 9.575 | 8,020,478 | -0.10(-1.02%) |
Apr 01, 2024 | 9.763 | 9.763 | 9.625 | 9.674 | 7,574,919 | -0.10(-1.01%) |
Mar 28, 2024 | 9.654 | 9.763 | 9.654 | 9.773 | 10,371,596 | +0.11(+1.12%) |
Mar 27, 2024 | 9.556 | 9.674 | 9.528 | 9.664 | 7,362,640 | +0.05(+0.51%) |
Mar 26, 2024 | 9.763 | 9.766 | 9.615 | 9.615 | 10,477,505 | -0.12(-1.22%) |
Mar 25, 2024 | 9.694 | 9.753 | 9.664 | 9.733 | 9,067,760 | +0.08(+0.82%) |
Mar 22, 2024 | 9.733 | 9.792 | 9.644 | 9.654 | 10,317,767 | -0.05(-0.51%) |
Mar 21, 2024 | 9.654 | 9.743 | 9.615 | 9.704 | 9,694,460 | +0.09(+0.92%) |
Mar 20, 2024 | 9.467 | 9.674 | 9.437 | 9.615 | 15,648,363 | +0.15(+1.56%) |
Mar 19, 2024 | 9.457 | 9.521 | 9.417 | 9.467 | 8,777,348 | -0.01(-0.10%) |
Mar 18, 2024 | 9.536 | 9.546 | 9.452 | 9.477 | 9,794,974 | -0.03(-0.31%) |
Mar 15, 2024 | 9.457 | 9.595 | 9.427 | 9.506 | 16,907,624 | +0.01(+0.10%) |
Mar 14, 2024 | 9.704 | 9.733 | 9.467 | 9.496 | 8,640,630 | -0.24(-2.43%) |
Mar 13, 2024 | 9.733 | 9.768 | 9.684 | 9.733 | 8,741,121 | +0.02(+0.20%) |
Mar 12, 2024 | 9.723 | 9.723 | 9.644 | 9.713 | 7,015,055 | +0.02(+0.20%) |
Mar 11, 2024 | 9.625 | 9.792 | 9.595 | 9.694 | 12,848,731 | +0.09(+0.93%) |
Mar 08, 2024 | 9.605 | 9.694 | 9.546 | 9.605 | 9,977,525 | +0.10(+1.04%) |
Mar 07, 2024 | 9.526 | 9.585 | 9.496 | 9.506 | 7,803,902 | +0.05(+0.52%) |
Mar 06, 2024 | 9.457 | 9.506 | 9.427 | 9.457 | 9,830,858 | +0.07(+0.74%) |
Mar 05, 2024 | 9.358 | 9.457 | 9.338 | 9.388 | 9,699,410 | +0.01(+0.11%) |
Mar 04, 2024 | 9.457 | 9.477 | 9.358 | 9.378 | 10,638,160 | -0.08(-0.84%) |