Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.792 | 9.811 | 9.743 | 9.792 | 297,161 | +0.06(+0.60%) |
May 30, 2024 | 9.714 | 9.757 | 9.689 | 9.733 | 257,848 | +0.09(+0.91%) |
May 29, 2024 | 9.704 | 9.728 | 9.626 | 9.645 | 332,461 | -0.09(-0.90%) |
May 28, 2024 | 9.704 | 9.777 | 9.675 | 9.733 | 445,758 | +0.04(+0.40%) |
May 24, 2024 | 9.558 | 9.694 | 9.548 | 9.694 | 289,333 | +0.19(+2.05%) |
May 23, 2024 | 9.606 | 9.606 | 9.490 | 9.499 | 358,453 | -0.05(-0.51%) |
May 22, 2024 | 9.665 | 9.675 | 9.519 | 9.548 | 384,729 | -0.09(-0.91%) |
May 21, 2024 | 9.597 | 9.655 | 9.582 | 9.636 | 369,116 | +0.06(+0.61%) |
May 20, 2024 | 9.567 | 9.626 | 9.548 | 9.577 | 287,093 | -0.01(-0.10%) |
May 17, 2024 | 9.597 | 9.626 | 9.572 | 9.587 | 207,641 | +0.02(+0.20%) |
May 16, 2024 | 9.538 | 9.621 | 9.520 | 9.567 | 324,782 | +0.05(+0.51%) |
May 15, 2024 | 9.645 | 9.665 | 9.490 | 9.519 | 418,369 | -0.06(-0.61%) |
May 14, 2024 | 9.548 | 9.655 | 9.548 | 9.577 | 406,108 | +0.03(+0.31%) |
May 13, 2024 | 9.490 | 9.548 | 9.480 | 9.548 | 337,560 | +0.08(+0.82%) |
May 10, 2024 | 9.451 | 9.538 | 9.402 | 9.470 | 465,125 | +0.05(+0.52%) |
May 09, 2024 | 9.246 | 9.538 | 9.246 | 9.421 | 538,240 | +0.21(+2.33%) |
May 08, 2024 | 9.256 | 9.363 | 9.163 | 9.207 | 495,791 | -0.13(-1.36%) |
May 07, 2024 | 9.363 | 9.392 | 9.285 | 9.334 | 388,603 | -0.05(-0.52%) |
May 06, 2024 | 9.295 | 9.460 | 9.265 | 9.382 | 410,764 | +0.16(+1.69%) |
May 03, 2024 | 9.256 | 9.298 | 9.207 | 9.226 | 288,999 | +0.04(+0.42%) |
May 02, 2024 | 9.324 | 9.324 | 9.168 | 9.187 | 371,755 | -0.07(-0.74%) |
May 01, 2024 | 9.080 | 9.265 | 9.080 | 9.256 | 351,397 | +0.21(+2.37%) |
Apr 30, 2024 | 9.080 | 9.105 | 9.012 | 9.041 | 328,177 | -0.06(-0.64%) |
Apr 29, 2024 | 9.110 | 9.168 | 9.056 | 9.100 | 351,942 | +0.02(+0.21%) |
Apr 26, 2024 | 9.012 | 9.105 | 8.993 | 9.080 | 242,102 | +0.08(+0.87%) |
Apr 25, 2024 | 9.002 | 9.046 | 8.973 | 9.002 | 342,233 | -0.01(-0.11%) |
Apr 24, 2024 | 9.012 | 9.037 | 8.973 | 9.012 | 355,926 | -0.01(-0.11%) |
Apr 23, 2024 | 9.119 | 9.178 | 9.007 | 9.022 | 637,100 | -0.06(-0.64%) |
Apr 22, 2024 | 8.983 | 9.110 | 8.983 | 9.080 | 550,270 | +0.13(+1.41%) |
Apr 19, 2024 | 9.012 | 9.036 | 8.954 | 8.954 | 411,698 | -0.06(-0.65%) |
Apr 18, 2024 | 9.022 | 9.119 | 8.988 | 9.012 | 431,057 | +0.03(+0.33%) |
Apr 17, 2024 | 8.963 | 9.022 | 8.934 | 8.983 | 257,163 | +0.04(+0.44%) |
Apr 16, 2024 | 8.876 | 8.944 | 8.817 | 8.944 | 375,806 | +0.05(+0.55%) |
Apr 15, 2024 | 9.041 | 9.051 | 8.866 | 8.895 | 334,684 | -0.04(-0.44%) |
Apr 12, 2024 | 9.139 | 9.144 | 8.915 | 8.934 | 329,173 | -0.23(-2.55%) |
Apr 11, 2024 | 9.012 | 9.168 | 8.973 | 9.168 | 503,170 | +0.15(+1.62%) |
Apr 10, 2024 | 9.022 | 9.139 | 8.963 | 9.022 | 391,920 | -0.12(-1.28%) |
Apr 09, 2024 | 9.002 | 9.139 | 9.002 | 9.139 | 557,437 | +0.12(+1.30%) |
Apr 08, 2024 | 9.100 | 9.148 | 9.002 | 9.022 | 404,405 | -0.04(-0.43%) |
Apr 05, 2024 | 8.973 | 9.071 | 8.973 | 9.061 | 281,577 | +0.10(+1.09%) |
Apr 04, 2024 | 9.061 | 9.100 | 8.944 | 8.963 | 452,981 | -0.05(-0.54%) |
Apr 03, 2024 | 8.993 | 9.071 | 8.983 | 9.012 | 437,234 | +0.02(+0.22%) |
Apr 02, 2024 | 8.963 | 9.046 | 8.934 | 8.993 | 421,723 | +0.00(+0.00%) |
Apr 01, 2024 | 9.080 | 9.100 | 8.963 | 8.993 | 431,147 | -0.07(-0.75%) |
Mar 28, 2024 | 9.012 | 9.056 | 9.051 | 9.061 | 583,904 | +0.12(+1.31%) |
Mar 27, 2024 | 8.876 | 8.954 | 8.846 | 8.944 | 527,031 | +0.09(+0.99%) |
Mar 26, 2024 | 8.866 | 8.866 | 8.817 | 8.856 | 425,042 | +0.06(+0.66%) |
Mar 25, 2024 | 8.788 | 8.874 | 8.759 | 8.798 | 635,862 | +0.00(+0.00%) |
Mar 22, 2024 | 8.934 | 8.934 | 8.759 | 8.798 | 682,860 | -0.12(-1.31%) |
Mar 21, 2024 | 8.866 | 8.971 | 8.866 | 8.915 | 627,794 | +0.09(+0.99%) |
Mar 20, 2024 | 8.846 | 8.866 | 8.730 | 8.827 | 1,039,229 | -0.05(-0.55%) |
Mar 19, 2024 | 8.866 | 8.983 | 8.866 | 8.876 | 462,932 | -0.06(-0.65%) |
Mar 18, 2024 | 9.022 | 9.032 | 8.885 | 8.934 | 722,095 | -0.06(-0.65%) |
Mar 15, 2024 | 8.885 | 9.061 | 8.885 | 8.993 | 856,370 | +0.09(+0.98%) |
Mar 14, 2024 | 9.149 | 9.158 | 8.861 | 8.905 | 971,962 | -0.25(-2.77%) |
Mar 13, 2024 | 9.295 | 9.314 | 9.158 | 9.158 | 605,974 | -0.16(-1.67%) |
Mar 12, 2024 | 9.256 | 9.314 | 9.187 | 9.314 | 638,586 | +0.11(+1.16%) |
Mar 11, 2024 | 9.392 | 9.528 | 9.197 | 9.207 | 1,880,587 | -0.23(-2.48%) |
Mar 08, 2024 | 9.373 | 9.451 | 9.332 | 9.441 | 585,272 | +0.10(+1.04%) |
Mar 07, 2024 | 9.304 | 9.387 | 9.300 | 9.343 | 554,855 | +0.05(+0.52%) |
Mar 06, 2024 | 9.324 | 9.353 | 9.236 | 9.295 | 831,936 | +0.14(+1.49%) |
Mar 05, 2024 | 9.295 | 9.402 | 9.158 | 9.158 | 842,630 | -0.16(-1.67%) |
Mar 04, 2024 | 9.352 | 9.362 | 9.267 | 9.314 | 1,332,705 | -0.01(-0.10%) |