Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 9.440 | 9.500 | 9.350 | 9.467 | 8,642 | +0.03(+0.28%) |
May 20, 2024 | 9.500 | 9.540 | 9.355 | 9.440 | 8,549 | +0.03(+0.32%) |
May 17, 2024 | 9.550 | 9.720 | 9.410 | 9.410 | 13,618 | -0.23(-2.39%) |
May 16, 2024 | 9.600 | 9.710 | 9.150 | 9.640 | 41,148 | +0.14(+1.47%) |
May 15, 2024 | 9.340 | 9.540 | 9.340 | 9.500 | 6,447 | +0.20(+2.15%) |
May 14, 2024 | 9.310 | 9.310 | 9.000 | 9.300 | 15,307 | +0.01(+0.11%) |
May 13, 2024 | 8.560 | 9.460 | 8.560 | 9.290 | 13,292 | -0.01(-0.11%) |
May 10, 2024 | 9.660 | 9.660 | 9.300 | 9.300 | 10,696 | -0.10(-1.06%) |
May 09, 2024 | 9.600 | 9.600 | 9.383 | 9.400 | 14,986 | -0.05(-0.53%) |
May 08, 2024 | 9.420 | 9.490 | 9.390 | 9.450 | 5,496 | -0.05(-0.53%) |
May 07, 2024 | 9.010 | 9.641 | 9.010 | 9.500 | 15,415 | -0.04(-0.47%) |
May 06, 2024 | 9.485 | 9.545 | 9.485 | 9.545 | 1,724 | +0.04(+0.47%) |
May 03, 2024 | 9.520 | 9.660 | 9.390 | 9.500 | 13,771 | +0.08(+0.85%) |
May 02, 2024 | 9.450 | 9.497 | 9.398 | 9.420 | 13,581 | +0.05(+0.53%) |
May 01, 2024 | 9.460 | 9.590 | 9.370 | 9.370 | 12,539 | -0.03(-0.32%) |
Apr 30, 2024 | 9.700 | 9.800 | 9.360 | 9.400 | 9,308 | -0.28(-2.92%) |
Apr 29, 2024 | 9.668 | 9.890 | 9.630 | 9.683 | 17,233 | +0.02(+0.23%) |
Apr 26, 2024 | 9.470 | 9.665 | 9.470 | 9.660 | 6,725 | +0.26(+2.77%) |
Apr 25, 2024 | 9.695 | 9.695 | 9.318 | 9.400 | 6,534 | +0.05(+0.53%) |
Apr 24, 2024 | 9.517 | 9.555 | 9.350 | 9.350 | 7,905 | -0.15(-1.58%) |
Apr 23, 2024 | 9.525 | 9.600 | 9.500 | 9.500 | 5,983 | -0.14(-1.45%) |
Apr 22, 2024 | 9.540 | 9.765 | 9.500 | 9.640 | 10,756 | +0.10(+1.05%) |
Apr 19, 2024 | 9.450 | 9.540 | 9.310 | 9.540 | 9,819 | +0.19(+2.03%) |
Apr 18, 2024 | 9.340 | 9.389 | 9.315 | 9.350 | 7,053 | +0.05(+0.54%) |
Apr 17, 2024 | 9.410 | 9.420 | 9.210 | 9.300 | 5,492 | +0.12(+1.36%) |
Apr 16, 2024 | 9.175 | 9.230 | 9.175 | 9.175 | 4,708 | -0.02(-0.27%) |
Apr 15, 2024 | 9.260 | 9.270 | 9.200 | 9.200 | 11,130 | +0.03(+0.33%) |
Apr 12, 2024 | 9.410 | 9.650 | 9.170 | 9.170 | 30,437 | -0.16(-1.71%) |
Apr 11, 2024 | 9.260 | 9.460 | 9.260 | 9.330 | 8,681 | -0.10(-1.06%) |
Apr 10, 2024 | 9.570 | 9.600 | 9.250 | 9.430 | 16,958 | -0.14(-1.46%) |
Apr 09, 2024 | 9.825 | 9.825 | 9.190 | 9.570 | 26,956 | -0.18(-1.85%) |
Apr 08, 2024 | 9.840 | 10.78 | 9.750 | 9.750 | 8,475 | -0.13(-1.32%) |
Apr 05, 2024 | 9.930 | 9.930 | 9.860 | 9.880 | 6,649 | -0.05(-0.50%) |
Apr 04, 2024 | 9.850 | 9.930 | 9.780 | 9.930 | 25,069 | +0.07(+0.71%) |
Apr 03, 2024 | 9.950 | 10.00 | 9.860 | 9.860 | 23,300 | -0.02(-0.20%) |
Apr 02, 2024 | 9.770 | 10.00 | 9.620 | 9.880 | 41,817 | +0.13(+1.33%) |
Apr 01, 2024 | 10.68 | 10.68 | 9.750 | 9.750 | 14,734 | -0.20(-2.01%) |
Mar 28, 2024 | 11.00 | 11.00 | 9.900 | 9.950 | 15,206 | -0.22(-2.16%) |
Mar 27, 2024 | 10.39 | 10.50 | 10.08 | 10.17 | 10,519 | -0.03(-0.29%) |
Mar 26, 2024 | 10.60 | 10.94 | 10.09 | 10.20 | 23,321 | -0.58(-5.38%) |
Mar 25, 2024 | 11.10 | 11.10 | 10.55 | 10.78 | 17,349 | +0.16(+1.51%) |
Mar 22, 2024 | 11.50 | 11.50 | 10.62 | 10.62 | 9,571 | -0.41(-3.72%) |
Mar 21, 2024 | 10.70 | 11.13 | 10.60 | 11.03 | 21,456 | +0.41(+3.89%) |
Mar 20, 2024 | 9.843 | 10.62 | 9.843 | 10.62 | 27,845 | +0.89(+9.11%) |
Mar 19, 2024 | 10.26 | 10.89 | 9.540 | 9.730 | 77,197 | -0.92(-8.64%) |
Mar 18, 2024 | 11.55 | 11.55 | 10.63 | 10.65 | 28,204 | -0.40(-3.62%) |
Mar 15, 2024 | 10.40 | 11.20 | 10.40 | 11.05 | 19,417 | +0.14(+1.32%) |
Mar 14, 2024 | 11.37 | 11.39 | 10.91 | 10.91 | 15,561 | -0.48(-4.19%) |
Mar 13, 2024 | 11.01 | 11.50 | 11.01 | 11.38 | 9,630 | +0.10(+0.92%) |
Mar 12, 2024 | 11.15 | 11.46 | 11.05 | 11.28 | 17,211 | +0.07(+0.62%) |
Mar 11, 2024 | 11.18 | 11.58 | 11.16 | 11.21 | 33,941 | +0.08(+0.75%) |
Mar 08, 2024 | 11.13 | 11.15 | 11.08 | 11.13 | 22,296 | +0.03(+0.24%) |
Mar 07, 2024 | 11.11 | 11.21 | 11.07 | 11.10 | 7,824 | +0.11(+1.00%) |
Mar 06, 2024 | 11.00 | 11.00 | 10.97 | 10.99 | 18,208 | +0.03(+0.27%) |
Mar 05, 2024 | 10.95 | 11.07 | 10.95 | 10.96 | 5,752 | +0.01(+0.09%) |
Mar 04, 2024 | 10.74 | 11.13 | 10.74 | 10.95 | 19,091 | +0.03(+0.27%) |