Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.05 | 10.05 | 9.820 | 9.910 | 2,582 | -0.12(-1.20%) |
May 30, 2024 | 9.840 | 10.06 | 9.840 | 10.03 | 12,507 | +0.15(+1.52%) |
May 29, 2024 | 9.760 | 9.920 | 9.760 | 9.880 | 4,673 | -0.13(-1.30%) |
May 28, 2024 | 9.880 | 10.07 | 9.880 | 10.01 | 14,008 | +0.24(+2.46%) |
May 24, 2024 | 9.470 | 9.800 | 9.430 | 9.770 | 14,278 | +0.35(+3.72%) |
May 23, 2024 | 9.690 | 9.690 | 9.410 | 9.420 | 5,698 | -0.32(-3.29%) |
May 22, 2024 | 9.210 | 9.800 | 9.041 | 9.740 | 25,424 | +0.65(+7.15%) |
May 21, 2024 | 8.910 | 9.105 | 8.870 | 9.090 | 20,911 | +0.10(+1.11%) |
May 20, 2024 | 8.970 | 9.050 | 8.930 | 8.990 | 34,683 | -0.03(-0.33%) |
May 17, 2024 | 8.950 | 9.020 | 8.950 | 9.020 | 812 | -0.16(-1.74%) |
May 16, 2024 | 9.240 | 9.350 | 9.160 | 9.180 | 27,301 | -0.16(-1.71%) |
May 15, 2024 | 9.490 | 9.490 | 9.210 | 9.340 | 11,895 | -0.01(-0.11%) |
May 14, 2024 | 9.380 | 9.380 | 9.250 | 9.350 | 4,209 | +0.35(+3.89%) |
May 13, 2024 | 8.850 | 9.090 | 8.850 | 9.000 | 5,416 | +0.18(+2.04%) |
May 10, 2024 | 9.100 | 9.130 | 8.820 | 8.820 | 8,313 | -0.21(-2.33%) |
May 09, 2024 | 8.850 | 9.062 | 8.850 | 9.030 | 3,879 | +0.06(+0.67%) |
May 08, 2024 | 8.900 | 9.038 | 8.890 | 8.970 | 9,281 | -0.18(-1.97%) |
May 07, 2024 | 9.190 | 9.250 | 9.150 | 9.150 | 5,068 | -0.02(-0.22%) |
May 06, 2024 | 9.140 | 9.230 | 9.140 | 9.170 | 4,352 | +0.07(+0.77%) |
May 03, 2024 | 9.040 | 9.185 | 9.030 | 9.100 | 8,677 | +0.15(+1.68%) |
May 02, 2024 | 8.820 | 8.950 | 8.710 | 8.950 | 3,700 | +0.31(+3.59%) |
May 01, 2024 | 8.650 | 8.860 | 8.640 | 8.640 | 9,133 | -0.04(-0.52%) |
Apr 30, 2024 | 8.760 | 8.775 | 8.660 | 8.685 | 6,199 | -0.17(-1.98%) |
Apr 29, 2024 | 8.840 | 8.899 | 8.800 | 8.860 | 8,958 | +0.23(+2.66%) |
Apr 26, 2024 | 8.480 | 8.690 | 8.480 | 8.630 | 10,298 | +0.19(+2.25%) |
Apr 25, 2024 | 8.370 | 8.440 | 8.300 | 8.440 | 2,713 | -0.09(-1.06%) |
Apr 24, 2024 | 8.600 | 8.650 | 8.530 | 8.530 | 11,175 | -0.05(-0.58%) |
Apr 23, 2024 | 8.500 | 8.730 | 8.500 | 8.580 | 10,910 | +0.07(+0.82%) |
Apr 22, 2024 | 8.430 | 8.510 | 8.360 | 8.510 | 7,761 | +0.17(+2.04%) |
Apr 19, 2024 | 8.380 | 8.400 | 8.301 | 8.340 | 10,449 | -0.08(-0.95%) |
Apr 18, 2024 | 8.540 | 8.540 | 8.400 | 8.420 | 17,470 | -0.02(-0.24%) |
Apr 17, 2024 | 8.500 | 8.505 | 8.440 | 8.440 | 11,179 | -0.04(-0.47%) |
Apr 16, 2024 | 8.470 | 8.540 | 8.440 | 8.480 | 8,921 | -0.16(-1.85%) |
Apr 15, 2024 | 8.930 | 8.930 | 8.630 | 8.640 | 13,761 | -0.23(-2.59%) |
Apr 12, 2024 | 9.060 | 9.120 | 8.870 | 8.870 | 10,357 | -0.45(-4.83%) |
Apr 11, 2024 | 9.320 | 9.360 | 9.150 | 9.320 | 19,373 | +0.08(+0.87%) |
Apr 10, 2024 | 9.230 | 9.290 | 9.150 | 9.240 | 29,427 | -0.35(-3.65%) |
Apr 09, 2024 | 9.400 | 9.609 | 9.390 | 9.590 | 6,419 | +0.28(+3.01%) |
Apr 08, 2024 | 9.270 | 9.389 | 9.260 | 9.310 | 4,607 | +0.07(+0.76%) |
Apr 05, 2024 | 9.200 | 9.338 | 9.180 | 9.240 | 14,466 | -0.08(-0.86%) |
Apr 04, 2024 | 9.500 | 9.630 | 9.290 | 9.320 | 8,201 | -0.03(-0.32%) |
Apr 03, 2024 | 9.210 | 9.370 | 9.150 | 9.350 | 14,355 | +0.02(+0.21%) |
Apr 02, 2024 | 9.370 | 9.420 | 9.310 | 9.330 | 20,391 | -0.28(-2.94%) |