Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.020 | 9.095 | 9.000 | 9.000 | 2,456 | -0.17(-1.80%) |
May 30, 2024 | 9.334 | 9.732 | 8.986 | 9.165 | 7,954 | -0.24(-2.52%) |
May 29, 2024 | 9.277 | 9.841 | 9.245 | 9.402 | 13,100 | +0.15(+1.59%) |
May 28, 2024 | 9.295 | 9.623 | 9.065 | 9.255 | 6,323 | -0.19(-2.00%) |
May 24, 2024 | 9.593 | 9.702 | 9.444 | 9.444 | 5,048 | -0.35(-3.55%) |
May 23, 2024 | 9.593 | 9.921 | 9.215 | 9.792 | 10,251 | +0.03(+0.31%) |
May 22, 2024 | 9.792 | 9.831 | 9.511 | 9.762 | 8,853 | +0.36(+3.81%) |
May 21, 2024 | 9.384 | 9.911 | 9.245 | 9.404 | 12,056 | +0.04(+0.42%) |
May 20, 2024 | 9.116 | 9.672 | 8.928 | 9.364 | 14,643 | +0.04(+0.43%) |
May 17, 2024 | 9.046 | 9.404 | 8.838 | 9.324 | 7,603 | +0.25(+2.74%) |
May 16, 2024 | 8.350 | 9.434 | 8.350 | 9.076 | 22,104 | +0.58(+6.78%) |
May 15, 2024 | 8.807 | 9.031 | 8.240 | 8.499 | 34,869 | +0.30(+3.64%) |
May 14, 2024 | 8.072 | 8.400 | 8.072 | 8.201 | 21,978 | +0.08(+0.98%) |
May 13, 2024 | 8.122 | 8.370 | 8.052 | 8.122 | 8,400 | +0.00(+0.00%) |
May 10, 2024 | 8.161 | 8.808 | 8.062 | 8.122 | 14,283 | -0.03(-0.37%) |
May 09, 2024 | 8.052 | 8.826 | 8.052 | 8.151 | 4,621 | +0.10(+1.23%) |
May 08, 2024 | 8.211 | 8.221 | 7.933 | 8.052 | 19,809 | -0.23(-2.76%) |
May 07, 2024 | 8.221 | 8.681 | 8.221 | 8.281 | 13,002 | -0.07(-0.83%) |
May 06, 2024 | 8.340 | 8.710 | 8.241 | 8.350 | 16,157 | -0.15(-1.75%) |
May 03, 2024 | 8.808 | 8.889 | 8.330 | 8.499 | 21,943 | -0.34(-3.82%) |
May 02, 2024 | 8.847 | 8.985 | 8.768 | 8.837 | 7,446 | +0.03(+0.34%) |
May 01, 2024 | 9.245 | 9.310 | 8.728 | 8.808 | 14,165 | -0.38(-4.11%) |
Apr 30, 2024 | 8.957 | 9.357 | 8.957 | 9.185 | 2,326 | +0.13(+1.43%) |
Apr 29, 2024 | 9.205 | 9.334 | 9.026 | 9.056 | 12,037 | -0.19(-2.05%) |
Apr 26, 2024 | 9.722 | 9.772 | 9.176 | 9.246 | 12,390 | -0.11(-1.17%) |
Apr 25, 2024 | 9.722 | 9.732 | 9.226 | 9.355 | 19,766 | -0.45(-4.55%) |
Apr 24, 2024 | 10.000 | 10.24 | 9.682 | 9.801 | 9,278 | -0.20(-1.98%) |
Apr 23, 2024 | 10.27 | 10.50 | 9.970 | 10.000 | 22,278 | -0.28(-2.70%) |
Apr 22, 2024 | 11.01 | 11.25 | 10.28 | 10.28 | 14,792 | -0.82(-7.42%) |
Apr 19, 2024 | 10.96 | 11.53 | 10.91 | 11.10 | 11,988 | -0.09(-0.79%) |
Apr 18, 2024 | 11.61 | 11.61 | 10.97 | 11.19 | 17,670 | -0.34(-2.98%) |
Apr 17, 2024 | 11.47 | 11.71 | 11.36 | 11.53 | 3,447 | +0.05(+0.48%) |
Apr 16, 2024 | 11.52 | 11.56 | 11.38 | 11.48 | 6,543 | +0.14(+1.22%) |
Apr 15, 2024 | 11.89 | 11.89 | 11.31 | 11.34 | 13,754 | +0.07(+0.62%) |
Apr 12, 2024 | 11.09 | 11.65 | 11.00 | 11.27 | 29,448 | +0.36(+3.27%) |
Apr 11, 2024 | 10.99 | 11.15 | 10.91 | 10.91 | 5,907 | +0.16(+1.48%) |
Apr 10, 2024 | 11.01 | 11.38 | 10.75 | 10.75 | 11,726 | -0.29(-2.61%) |
Apr 09, 2024 | 11.27 | 11.27 | 11.03 | 11.04 | 12,647 | -0.32(-2.79%) |
Apr 08, 2024 | 11.36 | 11.44 | 11.09 | 11.36 | 8,319 | +0.04(+0.39%) |
Apr 05, 2024 | 11.41 | 11.85 | 10.97 | 11.31 | 9,565 | +0.09(+0.84%) |
Apr 04, 2024 | 10.73 | 11.52 | 10.73 | 11.22 | 10,946 | +0.36(+3.29%) |
Apr 03, 2024 | 10.90 | 11.01 | 10.73 | 10.86 | 4,281 | +0.10(+0.92%) |
Apr 02, 2024 | 10.57 | 10.88 | 10.57 | 10.76 | 6,999 | -0.14(-1.32%) |
Apr 01, 2024 | 10.47 | 11.11 | 10.47 | 10.91 | 18,098 | +0.37(+3.53%) |
Mar 28, 2024 | 10.47 | 10.55 | 10.34 | 10.54 | 4,043 | +0.22(+2.12%) |
Mar 27, 2024 | 10.32 | 10.42 | 9.930 | 10.32 | 4,803 | -0.05(-0.48%) |
Mar 26, 2024 | 10.42 | 10.51 | 10.29 | 10.37 | 5,275 | +0.03(+0.29%) |
Mar 25, 2024 | 10.40 | 10.57 | 9.960 | 10.34 | 15,711 | +0.17(+1.66%) |
Mar 22, 2024 | 9.980 | 10.22 | 9.801 | 10.17 | 11,167 | +0.37(+3.80%) |
Mar 21, 2024 | 9.533 | 10.05 | 9.533 | 9.796 | 11,207 | +0.25(+2.65%) |
Mar 20, 2024 | 9.851 | 9.871 | 9.543 | 9.543 | 7,036 | -0.53(-5.22%) |
Mar 19, 2024 | 10.12 | 10.33 | 9.920 | 10.07 | 5,037 | +0.17(+1.70%) |
Mar 18, 2024 | 10.06 | 10.06 | 9.563 | 9.901 | 5,069 | -0.24(-2.34%) |
Mar 15, 2024 | 9.851 | 10.42 | 9.583 | 10.14 | 3,929 | +0.12(+1.18%) |
Mar 14, 2024 | 9.975 | 10.02 | 9.975 | 10.02 | 726 | +0.10(+1.01%) |
Mar 13, 2024 | 9.980 | 10.20 | 9.613 | 9.920 | 5,513 | +0.03(+0.35%) |
Mar 12, 2024 | 10.70 | 10.70 | 9.430 | 9.886 | 10,427 | -0.09(-0.94%) |
Mar 11, 2024 | 10.06 | 10.65 | 9.930 | 9.980 | 7,968 | +0.04(+0.40%) |
Mar 08, 2024 | 10.12 | 10.24 | 9.931 | 9.940 | 3,189 | -0.12(-1.23%) |
Mar 07, 2024 | 10.22 | 10.22 | 10.06 | 10.06 | 2,594 | -0.00(-0.03%) |
Mar 06, 2024 | 9.920 | 10.14 | 9.920 | 10.07 | 5,205 | +0.04(+0.38%) |
Mar 05, 2024 | 10.42 | 10.56 | 9.980 | 10.03 | 8,083 | -0.40(-3.81%) |
Mar 04, 2024 | 10.71 | 10.85 | 10.43 | 10.43 | 17,243 | -0.29(-2.68%) |