Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 9.620 | 9.740 | 9.620 | 9.740 | 82,432 | +0.08(+0.83%) |
May 20, 2024 | 9.570 | 9.710 | 9.570 | 9.660 | 107,836 | +0.09(+0.94%) |
May 17, 2024 | 9.560 | 9.622 | 9.550 | 9.570 | 77,868 | -0.01(-0.10%) |
May 16, 2024 | 9.570 | 9.630 | 9.560 | 9.580 | 109,000 | +0.00(+0.00%) |
May 15, 2024 | 9.630 | 9.630 | 9.560 | 9.580 | 119,503 | +0.06(+0.63%) |
May 14, 2024 | 9.520 | 9.570 | 9.461 | 9.520 | 107,629 | +0.08(+0.85%) |
May 13, 2024 | 9.480 | 9.530 | 9.440 | 9.440 | 64,258 | -0.01(-0.11%) |
May 10, 2024 | 9.490 | 9.490 | 9.410 | 9.450 | 66,869 | -0.02(-0.21%) |
May 09, 2024 | 9.390 | 9.470 | 9.350 | 9.470 | 67,717 | +0.11(+1.18%) |
May 08, 2024 | 9.340 | 9.370 | 9.300 | 9.360 | 47,763 | -0.03(-0.32%) |
May 07, 2024 | 9.350 | 9.420 | 9.340 | 9.390 | 96,631 | +0.07(+0.75%) |
May 06, 2024 | 9.230 | 9.330 | 9.213 | 9.320 | 116,994 | +0.18(+1.97%) |
May 03, 2024 | 9.160 | 9.223 | 9.140 | 9.140 | 72,793 | +0.09(+0.99%) |
May 02, 2024 | 9.020 | 9.110 | 8.950 | 9.050 | 99,206 | +0.10(+1.12%) |
May 01, 2024 | 8.860 | 9.060 | 8.860 | 8.950 | 83,280 | +0.07(+0.79%) |
Apr 30, 2024 | 8.950 | 8.975 | 8.870 | 8.880 | 73,081 | -0.10(-1.11%) |
Apr 29, 2024 | 8.930 | 8.990 | 8.920 | 8.980 | 62,631 | +0.09(+1.01%) |
Apr 26, 2024 | 8.810 | 8.910 | 8.810 | 8.890 | 59,163 | +0.12(+1.37%) |
Apr 25, 2024 | 8.770 | 8.790 | 8.660 | 8.770 | 78,533 | -0.06(-0.68%) |
Apr 24, 2024 | 8.900 | 8.930 | 8.810 | 8.830 | 91,677 | -0.05(-0.56%) |
Apr 23, 2024 | 8.770 | 8.940 | 8.770 | 8.880 | 84,394 | +0.11(+1.25%) |
Apr 22, 2024 | 8.690 | 8.780 | 8.640 | 8.770 | 75,760 | +0.13(+1.50%) |
Apr 19, 2024 | 8.620 | 8.698 | 8.585 | 8.640 | 109,681 | +0.02(+0.23%) |
Apr 18, 2024 | 8.700 | 8.730 | 8.600 | 8.620 | 127,198 | -0.07(-0.81%) |
Apr 17, 2024 | 8.900 | 8.900 | 8.670 | 8.690 | 128,491 | -0.07(-0.80%) |
Apr 16, 2024 | 8.730 | 8.780 | 8.690 | 8.760 | 55,380 | +0.03(+0.34%) |
Apr 15, 2024 | 8.940 | 8.990 | 8.710 | 8.730 | 128,004 | -0.18(-2.02%) |
Apr 12, 2024 | 9.050 | 9.100 | 8.890 | 8.910 | 105,386 | -0.21(-2.30%) |
Apr 11, 2024 | 9.140 | 9.150 | 9.040 | 9.120 | 168,187 | +0.03(+0.33%) |
Apr 10, 2024 | 9.130 | 9.230 | 9.060 | 9.090 | 89,312 | -0.19(-2.05%) |
Apr 09, 2024 | 9.310 | 9.310 | 9.250 | 9.280 | 72,032 | +0.00(+0.00%) |
Apr 08, 2024 | 9.270 | 9.300 | 9.230 | 9.280 | 82,871 | +0.08(+0.87%) |
Apr 05, 2024 | 9.120 | 9.229 | 9.120 | 9.200 | 130,334 | +0.06(+0.66%) |
Apr 04, 2024 | 9.320 | 9.350 | 9.130 | 9.140 | 113,693 | -0.09(-0.98%) |
Apr 03, 2024 | 9.170 | 9.250 | 9.170 | 9.230 | 217,086 | +0.01(+0.11%) |
Apr 02, 2024 | 9.270 | 9.270 | 9.160 | 9.220 | 144,022 | -0.13(-1.39%) |
Apr 01, 2024 | 9.450 | 9.450 | 9.320 | 9.350 | 135,373 | -0.10(-1.06%) |
Mar 28, 2024 | 9.340 | 9.470 | 9.340 | 9.450 | 136,292 | +0.14(+1.50%) |
Mar 27, 2024 | 9.240 | 9.320 | 9.220 | 9.310 | 172,226 | +0.11(+1.20%) |
Mar 26, 2024 | 9.250 | 9.280 | 9.190 | 9.200 | 106,157 | -0.01(-0.11%) |
Mar 25, 2024 | 9.190 | 9.259 | 9.190 | 9.210 | 62,473 | -0.03(-0.32%) |
Mar 22, 2024 | 9.310 | 9.310 | 9.200 | 9.240 | 116,407 | -0.06(-0.65%) |
Mar 21, 2024 | 9.210 | 9.310 | 9.210 | 9.300 | 153,847 | +0.13(+1.42%) |
Mar 20, 2024 | 9.020 | 9.215 | 8.990 | 9.170 | 147,370 | +0.15(+1.66%) |
Mar 19, 2024 | 8.970 | 9.040 | 8.950 | 9.020 | 88,616 | +0.01(+0.11%) |
Mar 18, 2024 | 9.060 | 9.060 | 8.980 | 9.010 | 107,656 | -0.02(-0.22%) |
Mar 15, 2024 | 8.950 | 9.040 | 8.950 | 9.030 | 69,152 | +0.03(+0.33%) |
Mar 14, 2024 | 9.200 | 9.215 | 8.990 | 9.000 | 133,429 | -0.22(-2.39%) |
Mar 13, 2024 | 9.210 | 9.260 | 9.199 | 9.220 | 64,828 | +0.04(+0.44%) |
Mar 12, 2024 | 9.100 | 9.200 | 9.070 | 9.180 | 95,551 | +0.05(+0.55%) |
Mar 11, 2024 | 9.250 | 9.274 | 9.100 | 9.130 | 133,810 | -0.15(-1.62%) |
Mar 08, 2024 | 9.290 | 9.410 | 9.220 | 9.280 | 166,283 | +0.05(+0.54%) |
Mar 07, 2024 | 9.328 | 9.338 | 9.220 | 9.230 | 106,575 | -0.03(-0.32%) |
Mar 06, 2024 | 9.259 | 9.309 | 9.201 | 9.259 | 127,561 | +0.08(+0.86%) |
Mar 05, 2024 | 9.279 | 9.289 | 9.151 | 9.181 | 116,321 | -0.12(-1.27%) |
Mar 04, 2024 | 9.230 | 9.318 | 9.230 | 9.299 | 132,497 | +0.05(+0.53%) |