Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.650 | 9.765 | 9.580 | 9.680 | 929,963 | +0.06(+0.62%) |
May 16, 2024 | 9.620 | 9.785 | 9.555 | 9.620 | 884,125 | -0.02(-0.21%) |
May 15, 2024 | 9.720 | 9.730 | 9.400 | 9.640 | 880,568 | -0.03(-0.31%) |
May 14, 2024 | 9.670 | 9.710 | 9.500 | 9.670 | 1,131,889 | +0.14(+1.47%) |
May 13, 2024 | 9.370 | 9.650 | 9.370 | 9.530 | 1,625,526 | +0.29(+3.14%) |
May 10, 2024 | 9.430 | 9.490 | 9.180 | 9.240 | 1,612,222 | -0.18(-1.91%) |
May 09, 2024 | 9.460 | 9.640 | 9.335 | 9.420 | 1,922,023 | -0.05(-0.53%) |
May 08, 2024 | 9.430 | 9.620 | 9.300 | 9.470 | 1,645,844 | +0.00(+0.00%) |
May 07, 2024 | 9.560 | 9.675 | 9.390 | 9.470 | 1,883,309 | -0.13(-1.35%) |
May 06, 2024 | 9.460 | 9.790 | 9.420 | 9.600 | 2,011,067 | +0.31(+3.34%) |
May 03, 2024 | 9.260 | 9.455 | 9.210 | 9.290 | 1,744,802 | +0.13(+1.42%) |
May 02, 2024 | 9.140 | 9.230 | 8.900 | 9.160 | 1,750,135 | +0.23(+2.58%) |
May 01, 2024 | 9.250 | 9.730 | 8.665 | 8.930 | 5,556,471 | +0.21(+2.41%) |
Apr 30, 2024 | 8.910 | 8.990 | 8.650 | 8.720 | 2,665,055 | -0.28(-3.11%) |
Apr 29, 2024 | 9.030 | 9.205 | 8.955 | 9.000 | 1,372,133 | +0.02(+0.22%) |
Apr 26, 2024 | 8.700 | 9.000 | 8.700 | 8.980 | 937,430 | +0.24(+2.75%) |
Apr 25, 2024 | 8.760 | 8.970 | 8.580 | 8.740 | 2,220,688 | +0.08(+0.92%) |
Apr 24, 2024 | 8.540 | 8.670 | 8.425 | 8.660 | 1,132,631 | +0.02(+0.23%) |
Apr 23, 2024 | 8.380 | 8.700 | 8.330 | 8.640 | 1,192,474 | +0.19(+2.25%) |
Apr 22, 2024 | 8.440 | 8.580 | 8.280 | 8.450 | 1,000,573 | -0.09(-1.05%) |
Apr 19, 2024 | 8.370 | 8.610 | 8.370 | 8.540 | 1,341,379 | +0.10(+1.18%) |
Apr 18, 2024 | 8.310 | 8.785 | 8.220 | 8.440 | 3,674,645 | +0.25(+3.05%) |
Apr 17, 2024 | 8.170 | 8.320 | 8.060 | 8.190 | 2,468,562 | +0.02(+0.24%) |
Apr 16, 2024 | 8.300 | 8.340 | 8.089 | 8.170 | 1,751,223 | -0.17(-2.04%) |
Apr 15, 2024 | 8.460 | 8.645 | 8.330 | 8.340 | 2,210,303 | -0.09(-1.07%) |
Apr 12, 2024 | 8.670 | 8.780 | 8.400 | 8.430 | 1,549,792 | -0.16(-1.86%) |
Apr 11, 2024 | 8.660 | 8.710 | 8.450 | 8.590 | 588,941 | -0.07(-0.81%) |
Apr 10, 2024 | 8.370 | 8.700 | 8.250 | 8.660 | 1,230,433 | +0.27(+3.22%) |
Apr 09, 2024 | 8.410 | 8.520 | 8.322 | 8.390 | 911,965 | +0.03(+0.36%) |
Apr 08, 2024 | 8.670 | 8.685 | 8.360 | 8.360 | 615,346 | -0.24(-2.79%) |
Apr 05, 2024 | 8.500 | 8.605 | 8.360 | 8.600 | 2,444,019 | +0.12(+1.42%) |
Apr 04, 2024 | 8.530 | 8.670 | 8.430 | 8.480 | 1,608,312 | -0.06(-0.70%) |
Apr 03, 2024 | 8.010 | 8.595 | 8.010 | 8.540 | 1,690,551 | +0.57(+7.15%) |
Apr 02, 2024 | 8.000 | 8.050 | 7.880 | 7.970 | 1,077,130 | +0.06(+0.76%) |