Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 9.670 | 9.705 | 9.510 | 9.570 | 694,929 | -0.12(-1.24%) |
May 22, 2024 | 9.650 | 9.750 | 9.640 | 9.690 | 350,156 | -0.01(-0.10%) |
May 21, 2024 | 9.740 | 9.795 | 9.680 | 9.700 | 214,068 | -0.08(-0.82%) |
May 20, 2024 | 9.910 | 9.930 | 9.775 | 9.780 | 203,098 | -0.10(-1.01%) |
May 17, 2024 | 9.870 | 9.910 | 9.810 | 9.880 | 319,694 | +0.04(+0.41%) |
May 16, 2024 | 9.800 | 9.880 | 9.730 | 9.840 | 522,789 | +0.05(+0.51%) |
May 15, 2024 | 9.870 | 9.965 | 9.745 | 9.790 | 453,231 | +0.04(+0.41%) |
May 14, 2024 | 9.810 | 9.875 | 9.701 | 9.750 | 319,286 | +0.06(+0.62%) |
May 13, 2024 | 9.650 | 9.750 | 9.635 | 9.690 | 353,602 | +0.09(+0.94%) |
May 10, 2024 | 9.680 | 9.730 | 9.535 | 9.600 | 270,633 | -0.06(-0.62%) |
May 09, 2024 | 9.540 | 9.730 | 9.515 | 9.660 | 365,536 | +0.12(+1.26%) |
May 08, 2024 | 9.550 | 9.655 | 9.510 | 9.540 | 459,763 | -0.09(-0.93%) |
May 07, 2024 | 9.700 | 9.720 | 9.555 | 9.630 | 692,665 | -0.05(-0.52%) |
May 06, 2024 | 9.740 | 9.795 | 9.650 | 9.680 | 601,896 | +0.03(+0.31%) |
May 03, 2024 | 9.900 | 9.980 | 9.610 | 9.650 | 574,139 | -0.02(-0.21%) |
May 02, 2024 | 9.800 | 9.800 | 9.596 | 9.670 | 593,315 | +0.02(+0.21%) |
May 01, 2024 | 9.440 | 9.835 | 9.420 | 9.650 | 647,199 | +0.24(+2.55%) |
Apr 30, 2024 | 9.550 | 9.555 | 9.390 | 9.410 | 906,410 | -0.20(-2.08%) |
Apr 29, 2024 | 9.660 | 9.750 | 9.560 | 9.610 | 407,795 | -0.01(-0.10%) |
Apr 26, 2024 | 9.600 | 9.670 | 9.540 | 9.620 | 581,263 | +0.06(+0.63%) |
Apr 25, 2024 | 9.650 | 9.690 | 9.480 | 9.560 | 845,709 | -0.22(-2.25%) |
Apr 24, 2024 | 9.850 | 9.880 | 9.530 | 9.780 | 863,888 | -0.24(-2.40%) |
Apr 23, 2024 | 9.860 | 10.07 | 9.830 | 10.02 | 551,575 | +0.17(+1.73%) |
Apr 22, 2024 | 9.800 | 9.880 | 9.735 | 9.850 | 350,617 | +0.09(+0.92%) |
Apr 19, 2024 | 9.540 | 9.780 | 9.530 | 9.760 | 416,503 | +0.19(+1.99%) |
Apr 18, 2024 | 9.470 | 9.665 | 9.440 | 9.570 | 439,798 | +0.16(+1.70%) |
Apr 17, 2024 | 9.580 | 9.660 | 9.410 | 9.410 | 463,935 | -0.10(-1.05%) |
Apr 16, 2024 | 9.570 | 9.620 | 9.435 | 9.510 | 496,333 | -0.09(-0.94%) |
Apr 15, 2024 | 9.650 | 9.795 | 9.470 | 9.600 | 732,589 | +0.02(+0.21%) |
Apr 12, 2024 | 9.640 | 9.730 | 9.530 | 9.580 | 436,390 | -0.13(-1.34%) |
Apr 11, 2024 | 9.550 | 9.785 | 9.520 | 9.710 | 478,984 | +0.23(+2.43%) |
Apr 10, 2024 | 9.670 | 9.670 | 9.360 | 9.480 | 708,031 | -0.43(-4.34%) |
Apr 09, 2024 | 9.810 | 9.920 | 9.790 | 9.910 | 223,378 | +0.15(+1.54%) |
Apr 08, 2024 | 9.830 | 9.870 | 9.695 | 9.760 | 355,876 | +0.00(+0.00%) |
Apr 05, 2024 | 9.720 | 9.820 | 9.670 | 9.760 | 287,728 | -0.01(-0.10%) |
Apr 04, 2024 | 10.02 | 10.21 | 9.750 | 9.770 | 482,481 | -0.17(-1.71%) |
Apr 03, 2024 | 9.740 | 9.955 | 9.730 | 9.940 | 490,798 | +0.17(+1.74%) |
Apr 02, 2024 | 9.770 | 9.900 | 9.670 | 9.770 | 553,913 | -0.09(-0.91%) |