Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 9.590 | 9.630 | 9.460 | 9.620 | 31,646 | +0.10(+1.05%) |
May 09, 2024 | 9.580 | 9.600 | 9.500 | 9.520 | 18,535 | +0.00(+0.00%) |
May 08, 2024 | 9.500 | 9.560 | 9.420 | 9.520 | 31,828 | +0.02(+0.21%) |
May 07, 2024 | 9.560 | 9.590 | 9.420 | 9.500 | 80,778 | -0.04(-0.42%) |
May 06, 2024 | 9.490 | 9.600 | 9.400 | 9.540 | 52,090 | +0.05(+0.53%) |
May 03, 2024 | 9.600 | 9.630 | 9.330 | 9.490 | 88,251 | -0.16(-1.66%) |
May 02, 2024 | 9.840 | 9.840 | 9.580 | 9.650 | 9,221 | -0.08(-0.82%) |
May 01, 2024 | 9.720 | 9.860 | 9.534 | 9.730 | 18,994 | +0.03(+0.31%) |
Apr 30, 2024 | 9.500 | 9.741 | 9.462 | 9.700 | 40,409 | +0.18(+1.89%) |
Apr 29, 2024 | 9.510 | 9.680 | 9.470 | 9.520 | 28,970 | +0.06(+0.69%) |
Apr 26, 2024 | 9.740 | 9.800 | 9.430 | 9.455 | 34,636 | -0.27(-2.73%) |
Apr 25, 2024 | 9.660 | 9.880 | 9.590 | 9.720 | 10,718 | +0.09(+0.93%) |
Apr 24, 2024 | 9.530 | 9.710 | 9.530 | 9.630 | 21,378 | +0.11(+1.16%) |
Apr 23, 2024 | 9.510 | 9.670 | 9.470 | 9.520 | 14,686 | +0.10(+1.06%) |
Apr 22, 2024 | 9.430 | 9.540 | 9.340 | 9.420 | 44,510 | -0.01(-0.10%) |
Apr 19, 2024 | 9.620 | 9.700 | 9.330 | 9.429 | 47,638 | -0.28(-2.89%) |
Apr 18, 2024 | 9.580 | 9.710 | 9.580 | 9.710 | 16,035 | +0.07(+0.73%) |
Apr 17, 2024 | 9.500 | 9.750 | 9.500 | 9.640 | 18,502 | +0.14(+1.47%) |
Apr 16, 2024 | 9.560 | 9.670 | 9.360 | 9.500 | 33,247 | -0.03(-0.31%) |
Apr 15, 2024 | 9.440 | 9.680 | 9.420 | 9.530 | 56,350 | -0.13(-1.35%) |
Apr 12, 2024 | 9.950 | 10.08 | 9.610 | 9.660 | 52,106 | -0.30(-3.01%) |
Apr 11, 2024 | 9.920 | 9.990 | 9.752 | 9.960 | 20,724 | +0.10(+0.96%) |
Apr 10, 2024 | 9.880 | 9.970 | 9.770 | 9.865 | 28,489 | -0.05(-0.55%) |
Apr 09, 2024 | 9.910 | 10.02 | 9.770 | 9.920 | 28,469 | -0.04(-0.45%) |
Apr 08, 2024 | 9.830 | 10.13 | 9.830 | 9.965 | 27,390 | +0.13(+1.37%) |
Apr 05, 2024 | 10.09 | 10.10 | 9.750 | 9.830 | 66,207 | -0.21(-2.09%) |
Apr 04, 2024 | 10.07 | 10.12 | 9.976 | 10.04 | 16,069 | +0.04(+0.40%) |
Apr 03, 2024 | 9.930 | 10.14 | 9.930 | 10.00 | 27,507 | +0.03(+0.30%) |
Apr 02, 2024 | 10.12 | 10.12 | 9.940 | 9.970 | 13,201 | +0.04(+0.40%) |
Apr 01, 2024 | 10.00 | 10.13 | 9.920 | 9.930 | 35,715 | +0.00(+0.00%) |
Mar 28, 2024 | 9.830 | 10.11 | 9.800 | 9.930 | 74,588 | +0.15(+1.53%) |
Mar 27, 2024 | 9.840 | 9.850 | 9.750 | 9.780 | 37,331 | -0.01(-0.05%) |
Mar 26, 2024 | 9.780 | 9.930 | 9.720 | 9.785 | 39,103 | +0.12(+1.19%) |
Mar 25, 2024 | 9.580 | 9.990 | 9.580 | 9.670 | 33,092 | +0.03(+0.31%) |
Mar 22, 2024 | 9.700 | 9.880 | 9.640 | 9.640 | 41,363 | -0.08(-0.82%) |
Mar 21, 2024 | 9.980 | 10.08 | 9.710 | 9.720 | 48,943 | -0.18(-1.82%) |
Mar 20, 2024 | 9.530 | 9.950 | 9.530 | 9.900 | 51,422 | +0.25(+2.59%) |
Mar 19, 2024 | 9.900 | 9.980 | 9.580 | 9.650 | 65,382 | -0.18(-1.83%) |
Mar 18, 2024 | 9.900 | 10.15 | 9.800 | 9.830 | 87,843 | -0.20(-1.99%) |
Mar 15, 2024 | 10.06 | 10.14 | 9.860 | 10.03 | 169,287 | -0.07(-0.69%) |
Mar 14, 2024 | 10.19 | 10.23 | 10.04 | 10.10 | 88,300 | +0.03(+0.35%) |
Mar 13, 2024 | 10.09 | 10.16 | 10.01 | 10.07 | 54,023 | +0.00(+0.04%) |
Mar 12, 2024 | 10.06 | 10.14 | 9.984 | 10.06 | 43,802 | +0.05(+0.48%) |
Mar 11, 2024 | 10.09 | 10.18 | 9.965 | 10.01 | 78,501 | -0.11(-1.05%) |
Mar 08, 2024 | 9.994 | 10.37 | 9.994 | 10.12 | 41,429 | +0.08(+0.77%) |
Mar 07, 2024 | 10.15 | 10.30 | 9.994 | 10.04 | 83,020 | -0.02(-0.19%) |
Mar 06, 2024 | 10.27 | 10.50 | 10.06 | 10.06 | 85,402 | -0.10(-0.95%) |
Mar 05, 2024 | 10.84 | 11.13 | 9.703 | 10.16 | 298,691 | -1.30(-11.32%) |
Mar 04, 2024 | 11.19 | 11.55 | 11.12 | 11.45 | 43,804 | +0.40(+3.59%) |