Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 9.740 | 9.750 | 9.660 | 9.750 | 98,667 | +0.05(+0.52%) |
May 22, 2024 | 9.760 | 9.760 | 9.680 | 9.700 | 35,424 | -0.04(-0.41%) |
May 21, 2024 | 9.800 | 9.800 | 9.740 | 9.740 | 58,155 | -0.04(-0.41%) |
May 20, 2024 | 9.800 | 9.820 | 9.760 | 9.780 | 40,366 | +0.03(+0.31%) |
May 17, 2024 | 9.830 | 9.850 | 9.750 | 9.750 | 133,218 | -0.03(-0.31%) |
May 16, 2024 | 9.830 | 9.830 | 9.780 | 9.780 | 54,364 | -0.02(-0.20%) |
May 15, 2024 | 9.740 | 9.860 | 9.740 | 9.800 | 98,892 | +0.09(+0.89%) |
May 14, 2024 | 9.763 | 9.763 | 9.698 | 9.713 | 65,260 | -0.02(-0.20%) |
May 13, 2024 | 9.823 | 9.823 | 9.713 | 9.733 | 98,041 | -0.03(-0.31%) |
May 10, 2024 | 9.823 | 9.823 | 9.743 | 9.763 | 118,768 | -0.02(-0.20%) |
May 09, 2024 | 9.843 | 9.843 | 9.783 | 9.783 | 19,354 | +0.00(+0.00%) |
May 08, 2024 | 9.763 | 9.793 | 9.753 | 9.783 | 90,792 | +0.02(+0.20%) |
May 07, 2024 | 9.753 | 9.793 | 9.713 | 9.763 | 92,096 | +0.11(+1.14%) |
May 06, 2024 | 9.664 | 9.688 | 9.544 | 9.654 | 70,809 | +0.03(+0.31%) |
May 03, 2024 | 9.674 | 9.674 | 9.614 | 9.624 | 94,744 | +0.04(+0.42%) |
May 02, 2024 | 9.564 | 9.594 | 9.544 | 9.584 | 73,584 | +0.05(+0.52%) |
May 01, 2024 | 9.564 | 9.579 | 9.524 | 9.534 | 90,165 | -0.03(-0.31%) |
Apr 30, 2024 | 9.574 | 9.574 | 9.534 | 9.564 | 47,013 | -0.01(-0.10%) |
Apr 29, 2024 | 9.574 | 9.594 | 9.544 | 9.574 | 70,041 | +0.03(+0.37%) |
Apr 26, 2024 | 9.534 | 9.564 | 9.524 | 9.539 | 120,961 | +0.01(+0.16%) |
Apr 25, 2024 | 9.504 | 9.554 | 9.474 | 9.524 | 86,959 | -0.02(-0.21%) |
Apr 24, 2024 | 9.584 | 9.604 | 9.534 | 9.544 | 75,954 | -0.03(-0.31%) |
Apr 23, 2024 | 9.564 | 9.674 | 9.554 | 9.574 | 105,176 | +0.00(+0.00%) |
Apr 22, 2024 | 9.584 | 9.604 | 9.534 | 9.574 | 85,708 | -0.01(-0.10%) |
Apr 19, 2024 | 9.614 | 9.614 | 9.574 | 9.584 | 29,611 | +0.04(+0.42%) |
Apr 18, 2024 | 9.544 | 9.564 | 9.534 | 9.544 | 58,579 | -0.01(-0.10%) |
Apr 17, 2024 | 9.554 | 9.594 | 9.544 | 9.554 | 45,370 | +0.03(+0.32%) |
Apr 16, 2024 | 9.494 | 9.544 | 9.454 | 9.524 | 104,390 | -0.00(-0.01%) |
Apr 15, 2024 | 9.524 | 9.584 | 9.494 | 9.524 | 121,418 | -0.01(-0.14%) |
Apr 12, 2024 | 9.537 | 9.577 | 9.528 | 9.537 | 85,870 | +0.01(+0.10%) |
Apr 11, 2024 | 9.567 | 9.567 | 9.478 | 9.528 | 66,524 | +0.01(+0.10%) |
Apr 10, 2024 | 9.617 | 9.626 | 9.498 | 9.518 | 79,166 | -0.14(-1.44%) |
Apr 09, 2024 | 9.637 | 9.689 | 9.528 | 9.657 | 71,119 | +0.00(+0.00%) |
Apr 08, 2024 | 9.686 | 9.716 | 9.607 | 9.657 | 79,984 | +0.00(+0.00%) |
Apr 05, 2024 | 9.706 | 9.706 | 9.657 | 9.657 | 182,834 | -0.09(-0.92%) |
Apr 04, 2024 | 9.766 | 9.796 | 9.716 | 9.746 | 74,148 | +0.01(+0.10%) |
Apr 03, 2024 | 9.736 | 9.766 | 9.726 | 9.736 | 60,417 | -0.07(-0.71%) |
Apr 02, 2024 | 9.796 | 9.810 | 9.726 | 9.805 | 60,032 | -0.01(-0.10%) |
Apr 01, 2024 | 9.855 | 9.875 | 9.786 | 9.815 | 86,663 | -0.07(-0.70%) |
Mar 28, 2024 | 9.875 | 9.885 | 9.796 | 9.885 | 49,417 | +0.05(+0.50%) |
Mar 27, 2024 | 9.865 | 9.865 | 9.796 | 9.835 | 56,081 | +0.02(+0.20%) |
Mar 26, 2024 | 9.825 | 9.835 | 9.796 | 9.815 | 51,246 | +0.03(+0.30%) |
Mar 25, 2024 | 9.756 | 9.796 | 9.746 | 9.786 | 65,275 | -0.04(-0.40%) |
Mar 22, 2024 | 9.855 | 9.875 | 9.815 | 9.825 | 46,985 | +0.02(+0.20%) |
Mar 21, 2024 | 9.835 | 9.870 | 9.805 | 9.805 | 81,098 | -0.02(-0.20%) |
Mar 20, 2024 | 9.805 | 9.845 | 9.766 | 9.825 | 48,666 | +0.01(+0.10%) |
Mar 19, 2024 | 9.815 | 9.835 | 9.796 | 9.815 | 91,859 | +0.03(+0.30%) |
Mar 18, 2024 | 9.726 | 9.815 | 9.726 | 9.786 | 39,720 | +0.03(+0.31%) |
Mar 15, 2024 | 9.686 | 9.766 | 9.686 | 9.756 | 125,008 | +0.04(+0.41%) |
Mar 14, 2024 | 9.776 | 9.777 | 9.706 | 9.716 | 167,761 | -0.06(-0.64%) |
Mar 13, 2024 | 9.789 | 9.809 | 9.769 | 9.779 | 91,855 | +0.01(+0.10%) |
Mar 12, 2024 | 9.789 | 9.799 | 9.749 | 9.769 | 92,550 | +0.00(+0.00%) |
Mar 11, 2024 | 9.759 | 9.809 | 9.759 | 9.769 | 99,851 | +0.04(+0.41%) |
Mar 08, 2024 | 9.769 | 9.811 | 9.730 | 9.730 | 57,311 | -0.01(-0.10%) |
Mar 07, 2024 | 9.769 | 9.769 | 9.700 | 9.739 | 59,221 | +0.02(+0.20%) |
Mar 06, 2024 | 9.720 | 9.749 | 9.700 | 9.720 | 34,746 | +0.02(+0.20%) |
Mar 05, 2024 | 9.641 | 9.700 | 9.641 | 9.700 | 53,283 | +0.03(+0.31%) |
Mar 04, 2024 | 9.650 | 9.685 | 9.611 | 9.670 | 90,971 | +0.02(+0.20%) |