Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.850 | 9.880 | 9.825 | 9.840 | 202,302 | +0.02(+0.20%) |
May 16, 2024 | 9.790 | 9.875 | 9.772 | 9.820 | 316,430 | +0.05(+0.51%) |
May 15, 2024 | 9.900 | 9.920 | 9.740 | 9.770 | 407,610 | -0.06(-0.61%) |
May 14, 2024 | 9.800 | 9.910 | 9.800 | 9.830 | 395,665 | +0.03(+0.31%) |
May 13, 2024 | 9.740 | 9.800 | 9.730 | 9.800 | 328,879 | +0.08(+0.82%) |
May 10, 2024 | 9.700 | 9.790 | 9.650 | 9.720 | 453,164 | +0.05(+0.52%) |
May 09, 2024 | 9.490 | 9.790 | 9.490 | 9.670 | 524,398 | +0.22(+2.33%) |
May 08, 2024 | 9.500 | 9.610 | 9.405 | 9.450 | 483,041 | -0.13(-1.36%) |
May 07, 2024 | 9.610 | 9.640 | 9.530 | 9.580 | 378,610 | -0.05(-0.52%) |
May 06, 2024 | 9.540 | 9.710 | 9.510 | 9.630 | 400,201 | +0.16(+1.69%) |
May 03, 2024 | 9.500 | 9.544 | 9.450 | 9.470 | 281,567 | +0.04(+0.42%) |
May 02, 2024 | 9.570 | 9.570 | 9.410 | 9.430 | 362,195 | -0.07(-0.74%) |
May 01, 2024 | 9.320 | 9.510 | 9.320 | 9.500 | 342,361 | +0.22(+2.37%) |
Apr 30, 2024 | 9.320 | 9.345 | 9.250 | 9.280 | 319,738 | -0.06(-0.64%) |
Apr 29, 2024 | 9.350 | 9.410 | 9.295 | 9.340 | 342,892 | +0.02(+0.21%) |
Apr 26, 2024 | 9.250 | 9.345 | 9.230 | 9.320 | 235,876 | +0.08(+0.87%) |
Apr 25, 2024 | 9.240 | 9.285 | 9.210 | 9.240 | 333,432 | -0.01(-0.11%) |
Apr 24, 2024 | 9.250 | 9.276 | 9.210 | 9.250 | 346,773 | -0.01(-0.11%) |
Apr 23, 2024 | 9.360 | 9.420 | 9.245 | 9.260 | 620,716 | -0.06(-0.64%) |
Apr 22, 2024 | 9.220 | 9.350 | 9.220 | 9.320 | 536,119 | +0.13(+1.41%) |
Apr 19, 2024 | 9.250 | 9.275 | 9.190 | 9.190 | 401,111 | -0.06(-0.65%) |
Apr 18, 2024 | 9.260 | 9.360 | 9.225 | 9.250 | 419,972 | +0.03(+0.33%) |
Apr 17, 2024 | 9.200 | 9.260 | 9.170 | 9.220 | 250,550 | +0.04(+0.44%) |
Apr 16, 2024 | 9.110 | 9.180 | 9.050 | 9.180 | 366,142 | +0.05(+0.55%) |
Apr 15, 2024 | 9.280 | 9.290 | 9.100 | 9.130 | 326,077 | -0.04(-0.44%) |
Apr 12, 2024 | 9.380 | 9.385 | 9.150 | 9.170 | 320,708 | -0.24(-2.55%) |
Apr 11, 2024 | 9.250 | 9.410 | 9.210 | 9.410 | 490,230 | +0.15(+1.62%) |
Apr 10, 2024 | 9.260 | 9.380 | 9.200 | 9.260 | 381,841 | -0.12(-1.28%) |
Apr 09, 2024 | 9.240 | 9.380 | 9.240 | 9.380 | 543,102 | +0.12(+1.30%) |
Apr 08, 2024 | 9.340 | 9.390 | 9.240 | 9.260 | 394,005 | -0.04(-0.43%) |
Apr 05, 2024 | 9.210 | 9.310 | 9.210 | 9.300 | 274,336 | +0.10(+1.09%) |
Apr 04, 2024 | 9.300 | 9.340 | 9.180 | 9.200 | 441,332 | -0.05(-0.54%) |
Apr 03, 2024 | 9.230 | 9.310 | 9.220 | 9.250 | 425,990 | +0.02(+0.22%) |
Apr 02, 2024 | 9.200 | 9.285 | 9.170 | 9.230 | 410,878 | +0.00(+0.00%) |
Apr 01, 2024 | 9.320 | 9.340 | 9.200 | 9.230 | 420,060 | -0.07(-0.75%) |
Mar 28, 2024 | 9.250 | 9.295 | 9.290 | 9.300 | 568,888 | +0.12(+1.31%) |
Mar 27, 2024 | 9.110 | 9.190 | 9.080 | 9.180 | 513,478 | +0.09(+0.99%) |
Mar 26, 2024 | 9.100 | 9.100 | 9.050 | 9.090 | 414,112 | +0.06(+0.66%) |
Mar 25, 2024 | 9.020 | 9.108 | 8.990 | 9.030 | 619,510 | +0.00(+0.00%) |
Mar 22, 2024 | 9.170 | 9.170 | 8.990 | 9.030 | 665,299 | -0.12(-1.31%) |
Mar 21, 2024 | 9.100 | 9.207 | 9.100 | 9.150 | 611,649 | +0.09(+0.99%) |
Mar 20, 2024 | 9.080 | 9.100 | 8.960 | 9.060 | 1,012,503 | -0.05(-0.55%) |
Mar 19, 2024 | 9.100 | 9.220 | 9.100 | 9.110 | 451,027 | -0.06(-0.65%) |
Mar 18, 2024 | 9.260 | 9.270 | 9.120 | 9.170 | 703,525 | -0.06(-0.65%) |
Mar 15, 2024 | 9.120 | 9.300 | 9.120 | 9.230 | 834,347 | +0.09(+0.98%) |
Mar 14, 2024 | 9.390 | 9.400 | 9.095 | 9.140 | 946,966 | -0.26(-2.77%) |
Mar 13, 2024 | 9.540 | 9.560 | 9.400 | 9.400 | 590,391 | -0.16(-1.67%) |
Mar 12, 2024 | 9.500 | 9.560 | 9.430 | 9.560 | 622,164 | +0.11(+1.16%) |
Mar 11, 2024 | 9.640 | 9.780 | 9.440 | 9.450 | 1,832,224 | -0.24(-2.48%) |
Mar 08, 2024 | 9.620 | 9.700 | 9.579 | 9.690 | 570,221 | +0.10(+1.04%) |
Mar 07, 2024 | 9.550 | 9.635 | 9.545 | 9.590 | 540,586 | +0.05(+0.52%) |
Mar 06, 2024 | 9.570 | 9.600 | 9.480 | 9.540 | 810,541 | +0.14(+1.49%) |
Mar 05, 2024 | 9.540 | 9.650 | 9.400 | 9.400 | 820,960 | -0.16(-1.67%) |
Mar 04, 2024 | 9.599 | 9.609 | 9.511 | 9.560 | 1,298,432 | -0.01(-0.10%) |