Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 9.740 | 9.790 | 9.730 | 9.750 | 27,768 | +0.03(+0.26%) |
May 20, 2024 | 9.790 | 9.830 | 9.710 | 9.725 | 73,559 | -0.10(-0.97%) |
May 17, 2024 | 9.790 | 9.840 | 9.790 | 9.820 | 31,787 | +0.05(+0.51%) |
May 16, 2024 | 9.840 | 9.840 | 9.760 | 9.770 | 54,109 | -0.06(-0.59%) |
May 15, 2024 | 9.808 | 9.847 | 9.794 | 9.828 | 100,933 | +0.01(+0.10%) |
May 14, 2024 | 9.719 | 9.837 | 9.699 | 9.818 | 80,066 | +0.14(+1.48%) |
May 13, 2024 | 9.669 | 9.719 | 9.659 | 9.674 | 59,026 | +0.01(+0.13%) |
May 10, 2024 | 9.639 | 9.679 | 9.639 | 9.662 | 48,316 | +0.02(+0.23%) |
May 09, 2024 | 9.600 | 9.639 | 9.600 | 9.639 | 52,993 | +0.05(+0.52%) |
May 08, 2024 | 9.580 | 9.590 | 9.550 | 9.590 | 99,861 | +0.04(+0.41%) |
May 07, 2024 | 9.570 | 9.610 | 9.540 | 9.550 | 187,033 | +0.01(+0.10%) |
May 06, 2024 | 9.600 | 9.600 | 9.520 | 9.540 | 138,146 | -0.06(-0.62%) |
May 03, 2024 | 9.550 | 9.610 | 9.540 | 9.600 | 30,047 | +0.05(+0.52%) |
May 02, 2024 | 9.570 | 9.570 | 9.510 | 9.550 | 52,767 | -0.01(-0.10%) |
May 01, 2024 | 9.481 | 9.600 | 9.481 | 9.560 | 87,973 | +0.07(+0.73%) |
Apr 30, 2024 | 9.461 | 9.491 | 9.431 | 9.491 | 47,558 | +0.03(+0.31%) |
Apr 29, 2024 | 9.461 | 9.471 | 9.441 | 9.461 | 89,613 | +0.00(+0.00%) |
Apr 26, 2024 | 9.461 | 9.491 | 9.431 | 9.461 | 66,935 | +0.01(+0.15%) |
Apr 25, 2024 | 9.461 | 9.471 | 9.411 | 9.447 | 84,463 | -0.02(-0.20%) |
Apr 24, 2024 | 9.510 | 9.530 | 9.441 | 9.466 | 69,059 | -0.03(-0.37%) |
Apr 23, 2024 | 9.501 | 9.510 | 9.486 | 9.501 | 37,885 | -0.01(-0.10%) |
Apr 22, 2024 | 9.520 | 9.530 | 9.491 | 9.510 | 50,236 | +0.01(+0.10%) |
Apr 19, 2024 | 9.491 | 9.550 | 9.491 | 9.501 | 41,337 | +0.01(+0.10%) |
Apr 18, 2024 | 9.461 | 9.510 | 9.431 | 9.491 | 43,241 | +0.06(+0.66%) |
Apr 17, 2024 | 9.370 | 9.458 | 9.370 | 9.429 | 54,996 | +0.06(+0.63%) |
Apr 16, 2024 | 9.390 | 9.392 | 9.321 | 9.370 | 55,644 | +0.00(+0.00%) |
Apr 15, 2024 | 9.468 | 9.512 | 9.360 | 9.370 | 101,596 | -0.10(-1.04%) |
Apr 12, 2024 | 9.468 | 9.519 | 9.458 | 9.468 | 42,211 | -0.02(-0.21%) |
Apr 11, 2024 | 9.478 | 9.497 | 9.458 | 9.488 | 33,316 | +0.01(+0.10%) |
Apr 10, 2024 | 9.478 | 9.497 | 9.458 | 9.478 | 31,359 | -0.02(-0.21%) |
Apr 09, 2024 | 9.507 | 9.527 | 9.488 | 9.497 | 29,334 | -0.02(-0.21%) |
Apr 08, 2024 | 9.488 | 9.517 | 9.483 | 9.517 | 70,526 | +0.03(+0.31%) |
Apr 05, 2024 | 9.478 | 9.502 | 9.473 | 9.488 | 39,684 | +0.03(+0.31%) |
Apr 04, 2024 | 9.517 | 9.517 | 9.448 | 9.458 | 92,758 | -0.05(-0.52%) |
Apr 03, 2024 | 9.537 | 9.552 | 9.478 | 9.507 | 79,782 | -0.02(-0.21%) |
Apr 02, 2024 | 9.527 | 9.527 | 9.478 | 9.527 | 47,466 | -0.01(-0.10%) |
Apr 01, 2024 | 9.556 | 9.556 | 9.493 | 9.537 | 80,636 | +0.04(+0.41%) |
Mar 28, 2024 | 9.537 | 9.536 | 9.536 | 9.497 | 85,280 | -0.01(-0.10%) |
Mar 27, 2024 | 9.497 | 9.522 | 9.488 | 9.507 | 48,476 | +0.03(+0.31%) |
Mar 26, 2024 | 9.458 | 9.497 | 9.452 | 9.478 | 67,427 | +0.01(+0.10%) |
Mar 25, 2024 | 9.448 | 9.517 | 9.448 | 9.468 | 39,233 | +0.01(+0.10%) |
Mar 22, 2024 | 9.517 | 9.536 | 9.448 | 9.458 | 43,877 | -0.04(-0.41%) |
Mar 21, 2024 | 9.488 | 9.517 | 9.488 | 9.497 | 28,928 | +0.00(+0.00%) |
Mar 20, 2024 | 9.458 | 9.502 | 9.448 | 9.497 | 93,050 | +0.03(+0.31%) |
Mar 19, 2024 | 9.478 | 9.485 | 9.448 | 9.468 | 88,349 | +0.00(+0.00%) |
Mar 18, 2024 | 9.468 | 9.478 | 9.443 | 9.468 | 40,218 | +0.00(+0.00%) |
Mar 15, 2024 | 9.478 | 9.497 | 9.448 | 9.468 | 72,832 | -0.03(-0.31%) |
Mar 14, 2024 | 9.546 | 9.546 | 9.448 | 9.497 | 57,303 | -0.01(-0.08%) |
Mar 13, 2024 | 9.524 | 9.534 | 9.485 | 9.505 | 80,382 | -0.02(-0.20%) |
Mar 12, 2024 | 9.505 | 9.524 | 9.485 | 9.524 | 61,372 | +0.01(+0.10%) |
Mar 11, 2024 | 9.446 | 9.515 | 9.417 | 9.515 | 106,544 | +0.08(+0.82%) |
Mar 08, 2024 | 9.495 | 9.505 | 9.408 | 9.437 | 36,400 | -0.02(-0.21%) |
Mar 07, 2024 | 9.476 | 9.505 | 9.427 | 9.456 | 36,585 | -0.02(-0.21%) |
Mar 06, 2024 | 9.427 | 9.476 | 9.427 | 9.476 | 31,964 | +0.08(+0.83%) |
Mar 05, 2024 | 9.437 | 9.446 | 9.378 | 9.398 | 41,410 | -0.01(-0.10%) |
Mar 04, 2024 | 9.446 | 9.446 | 9.398 | 9.408 | 28,806 | -0.04(-0.41%) |