Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 9.270 | 9.440 | 9.270 | 9.400 | 34,771 | +0.27(+2.90%) |
May 17, 2024 | 9.320 | 9.320 | 9.100 | 9.135 | 31,492 | -0.48(-5.04%) |
May 16, 2024 | 9.630 | 9.690 | 9.485 | 9.620 | 40,320 | -0.26(-2.63%) |
May 15, 2024 | 9.830 | 9.920 | 9.760 | 9.880 | 25,612 | +0.06(+0.64%) |
May 14, 2024 | 9.750 | 9.835 | 9.690 | 9.817 | 36,150 | +0.12(+1.21%) |
May 13, 2024 | 9.635 | 9.772 | 9.635 | 9.700 | 23,911 | +0.00(+0.00%) |
May 10, 2024 | 9.660 | 9.790 | 9.630 | 9.700 | 26,551 | -0.04(-0.41%) |
May 09, 2024 | 9.620 | 9.810 | 9.620 | 9.740 | 51,855 | -0.02(-0.20%) |
May 08, 2024 | 9.740 | 9.800 | 9.660 | 9.760 | 52,422 | -0.14(-1.41%) |
May 07, 2024 | 9.820 | 10.01 | 9.820 | 9.900 | 125,938 | +0.07(+0.71%) |
May 06, 2024 | 10.09 | 10.09 | 9.822 | 9.830 | 18,337 | +0.03(+0.31%) |
May 03, 2024 | 9.878 | 9.988 | 9.800 | 9.800 | 9,831 | +0.04(+0.41%) |
May 02, 2024 | 9.645 | 9.820 | 9.640 | 9.760 | 16,608 | -0.16(-1.59%) |
May 01, 2024 | 9.810 | 9.950 | 9.750 | 9.918 | 11,264 | +0.13(+1.31%) |
Apr 30, 2024 | 9.840 | 9.940 | 9.740 | 9.790 | 43,594 | -0.44(-4.32%) |
Apr 29, 2024 | 9.865 | 10.26 | 9.865 | 10.23 | 22,235 | +0.45(+4.63%) |
Apr 26, 2024 | 9.938 | 9.938 | 9.681 | 9.780 | 29,820 | -0.35(-3.46%) |
Apr 25, 2024 | 10.13 | 10.19 | 10.02 | 10.13 | 43,991 | -0.08(-0.78%) |
Apr 24, 2024 | 10.21 | 10.22 | 10.07 | 10.21 | 57,417 | -0.36(-3.41%) |
Apr 23, 2024 | 10.50 | 10.58 | 10.40 | 10.57 | 80,262 | +0.01(+0.09%) |
Apr 22, 2024 | 10.47 | 10.57 | 10.44 | 10.56 | 80,442 | +0.14(+1.34%) |
Apr 19, 2024 | 10.22 | 10.42 | 10.22 | 10.42 | 10,574 | +0.17(+1.66%) |
Apr 18, 2024 | 10.14 | 10.25 | 10.11 | 10.25 | 72,546 | +0.16(+1.59%) |
Apr 17, 2024 | 10.14 | 10.18 | 10.06 | 10.09 | 83,075 | +0.01(+0.10%) |
Apr 16, 2024 | 9.980 | 10.12 | 9.910 | 10.08 | 94,013 | -0.02(-0.20%) |
Apr 15, 2024 | 10.17 | 10.19 | 10.01 | 10.10 | 68,306 | -0.05(-0.49%) |
Apr 12, 2024 | 10.23 | 10.26 | 10.12 | 10.15 | 16,508 | +0.02(+0.20%) |
Apr 11, 2024 | 10.28 | 10.35 | 10.05 | 10.13 | 86,364 | +0.06(+0.60%) |
Apr 10, 2024 | 10.29 | 10.33 | 10.07 | 10.07 | 38,868 | -0.33(-3.17%) |
Apr 09, 2024 | 10.35 | 10.44 | 10.33 | 10.40 | 96,067 | +0.05(+0.48%) |
Apr 08, 2024 | 10.44 | 10.44 | 10.24 | 10.35 | 75,140 | +0.50(+5.08%) |
Apr 05, 2024 | 9.720 | 9.870 | 9.690 | 9.850 | 25,409 | -0.04(-0.40%) |
Apr 04, 2024 | 9.970 | 10.08 | 9.870 | 9.890 | 48,272 | +0.35(+3.70%) |
Apr 03, 2024 | 9.350 | 9.550 | 9.350 | 9.537 | 36,639 | +0.08(+0.82%) |
Apr 02, 2024 | 9.650 | 9.650 | 9.460 | 9.460 | 39,612 | -0.62(-6.15%) |
Apr 01, 2024 | 9.895 | 10.25 | 9.660 | 10.08 | 21,955 | +0.09(+0.90%) |
Mar 28, 2024 | 9.980 | 10.11 | 9.946 | 9.990 | 97,773 | +0.09(+0.91%) |
Mar 27, 2024 | 9.750 | 9.915 | 9.690 | 9.900 | 25,396 | -0.04(-0.35%) |
Mar 26, 2024 | 9.900 | 10.02 | 9.857 | 9.935 | 32,116 | +0.09(+0.86%) |
Mar 25, 2024 | 9.867 | 9.990 | 9.850 | 9.850 | 35,131 | -0.01(-0.10%) |
Mar 22, 2024 | 9.930 | 9.930 | 9.800 | 9.860 | 39,690 | +0.02(+0.20%) |
Mar 21, 2024 | 9.880 | 9.920 | 9.840 | 9.840 | 27,514 | +0.01(+0.10%) |
Mar 20, 2024 | 9.670 | 9.900 | 9.670 | 9.830 | 33,476 | +0.08(+0.82%) |
Mar 19, 2024 | 9.570 | 9.882 | 9.570 | 9.750 | 42,614 | -0.03(-0.31%) |
Mar 18, 2024 | 9.787 | 9.920 | 9.730 | 9.780 | 38,434 | -0.04(-0.41%) |
Mar 15, 2024 | 9.830 | 10.01 | 9.703 | 9.820 | 17,328 | -0.04(-0.41%) |
Mar 14, 2024 | 9.900 | 9.940 | 9.780 | 9.860 | 55,659 | -0.05(-0.50%) |
Mar 13, 2024 | 9.890 | 10.01 | 9.830 | 9.910 | 15,240 | +0.19(+1.93%) |
Mar 12, 2024 | 9.690 | 9.830 | 9.640 | 9.722 | 29,354 | +0.39(+4.20%) |
Mar 11, 2024 | 9.394 | 9.394 | 9.168 | 9.330 | 47,272 | -0.17(-1.79%) |
Mar 08, 2024 | 9.810 | 9.810 | 9.500 | 9.500 | 31,459 | -0.55(-5.47%) |
Mar 07, 2024 | 10.15 | 10.16 | 10.03 | 10.05 | 51,704 | -0.49(-4.65%) |
Mar 06, 2024 | 10.48 | 10.65 | 10.45 | 10.54 | 25,368 | +0.02(+0.19%) |
Mar 05, 2024 | 10.68 | 10.68 | 10.50 | 10.52 | 68,996 | -0.18(-1.68%) |
Mar 04, 2024 | 10.96 | 10.96 | 10.65 | 10.70 | 29,225 | -0.86(-7.44%) |