Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 9.780 | 9.780 | 9.780 | 9.780 | 8,200 | +0.00(+0.00%) |
Jun 17, 2024 | 9.890 | 9.890 | 9.710 | 9.780 | 13,721 | -0.12(-1.21%) |
Jun 14, 2024 | 9.900 | 9.900 | 9.900 | 9.900 | 13,500 | -0.08(-0.80%) |
Jun 12, 2024 | 9.980 | 0 | +0.16(+1.63%) | |||
Jun 06, 2024 | 9.820 | 1 | -0.13(-1.31%) | |||
Jun 05, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 4,200 | +0.00(+0.00%) |
Jun 04, 2024 | 9.980 | 9.990 | 9.950 | 9.950 | 14,400 | -0.03(-0.30%) |
Jun 03, 2024 | 9.950 | 9.980 | 9.950 | 9.980 | 5,300 | +0.03(+0.30%) |
May 31, 2024 | 9.950 | 9.960 | 9.950 | 9.950 | 3,400 | +0.00(+0.00%) |
May 30, 2024 | 9.930 | 9.950 | 9.930 | 9.950 | 900 | +0.23(+2.37%) |
May 27, 2024 | 9.720 | 45 | -0.23(-2.31%) | |||
May 24, 2024 | 10.00 | 10.00 | 9.930 | 9.950 | 2,800 | -0.05(-0.50%) |
May 23, 2024 | 10.00 | 10.00 | 9.980 | 10.00 | 47,600 | -0.01(-0.10%) |
May 22, 2024 | 9.960 | 10.01 | 9.960 | 10.01 | 3,300 | +0.03(+0.30%) |
May 21, 2024 | 9.940 | 9.980 | 9.940 | 9.980 | 1,100 | -0.01(-0.10%) |
May 17, 2024 | 9.990 | 0 | +0.13(+1.32%) | |||
May 16, 2024 | 9.860 | 9.860 | 9.860 | 9.860 | 100 | +0.00(+0.00%) |
May 15, 2024 | 9.850 | 9.860 | 9.840 | 9.860 | 8,300 | +0.01(+0.10%) |
May 14, 2024 | 9.850 | 9.850 | 9.850 | 9.850 | 9,200 | +0.00(+0.00%) |
May 13, 2024 | 9.820 | 9.850 | 9.820 | 9.850 | 5,401 | +0.05(+0.51%) |
May 10, 2024 | 9.690 | 9.800 | 9.690 | 9.800 | 4,300 | +0.06(+0.62%) |
May 09, 2024 | 9.740 | 9.740 | 9.740 | 9.740 | 1,000 | -0.01(-0.10%) |
May 08, 2024 | 9.700 | 9.750 | 9.700 | 9.750 | 15,600 | +0.04(+0.41%) |
May 07, 2024 | 9.710 | 9.710 | 9.710 | 9.710 | 1,500 | +0.01(+0.10%) |
May 06, 2024 | 9.720 | 9.720 | 9.700 | 9.700 | 3,002 | -0.04(-0.41%) |
May 03, 2024 | 9.740 | 9.740 | 9.740 | 9.740 | 2,000 | +0.01(+0.10%) |
May 02, 2024 | 9.730 | 9.730 | 9.730 | 9.730 | 600 | +0.01(+0.10%) |
May 01, 2024 | 9.700 | 9.720 | 9.700 | 9.720 | 1,000 | +0.02(+0.21%) |
Apr 30, 2024 | 9.750 | 9.750 | 9.700 | 9.700 | 4,500 | -0.15(-1.52%) |
Apr 29, 2024 | 9.850 | 9.850 | 9.850 | 9.850 | 2,500 | +0.04(+0.41%) |
Apr 26, 2024 | 9.800 | 9.820 | 9.800 | 9.810 | 17,800 | +0.03(+0.31%) |
Apr 25, 2024 | 9.810 | 9.810 | 9.780 | 9.780 | 4,400 | -0.03(-0.31%) |
Apr 24, 2024 | 9.810 | 9.860 | 9.810 | 9.810 | 9,500 | +0.00(+0.00%) |
Apr 23, 2024 | 9.850 | 9.860 | 9.810 | 9.810 | 2,300 | -0.04(-0.41%) |
Apr 22, 2024 | 9.850 | 9.850 | 9.850 | 9.850 | 400 | -0.01(-0.10%) |
Apr 19, 2024 | 9.860 | 9.860 | 9.860 | 9.860 | 100 | +0.01(+0.10%) |
Apr 15, 2024 | 9.850 | 0 | -0.05(-0.51%) | |||
Apr 10, 2024 | 9.900 | 0 | +0.05(+0.51%) | |||
Apr 09, 2024 | 9.850 | 9.850 | 9.850 | 9.850 | 1,600 | +0.00(+0.00%) |
Apr 08, 2024 | 9.850 | 9.850 | 9.850 | 9.850 | 2,520 | -0.05(-0.51%) |
Apr 03, 2024 | 9.900 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 9.900 | 0 | +0.04(+0.41%) | |||
Mar 22, 2024 | 9.860 | 0 | -0.10(-1.00%) | |||
Mar 21, 2024 | 9.960 | 9.960 | 9.960 | 9.960 | 500 | +0.01(+0.10%) |
Mar 20, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 2,100 | -0.01(-0.10%) |
Mar 19, 2024 | 9.960 | 9.960 | 9.960 | 9.960 | 747 | +0.14(+1.43%) |
Mar 18, 2024 | 9.830 | 9.830 | 9.820 | 9.820 | 2,400 | -0.18(-1.80%) |
Mar 12, 2024 | 10.00 | 0 | +0.08(+0.81%) | |||
Mar 11, 2024 | 9.960 | 9.980 | 9.910 | 9.920 | 3,800 | -0.03(-0.30%) |
Mar 08, 2024 | 9.950 | 9.950 | 9.940 | 9.950 | 1,900 | +0.00(+0.00%) |
Mar 07, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 500 | +0.01(+0.10%) |
Mar 01, 2024 | 9.940 | 1 | +0.00(+0.00%) | |||
Feb 29, 2024 | 9.890 | 9.940 | 9.890 | 9.940 | 3,300 | +0.03(+0.30%) |
Feb 28, 2024 | 9.900 | 9.920 | 9.900 | 9.910 | 11,345 | +0.00(+0.00%) |
Feb 27, 2024 | 9.950 | 9.950 | 9.900 | 9.910 | 8,845 | +0.00(+0.00%) |
Feb 26, 2024 | 9.900 | 9.910 | 9.900 | 9.910 | 12,500 | +0.02(+0.20%) |
Feb 22, 2024 | 9.890 | 0 | -0.01(-0.10%) | |||
Feb 21, 2024 | 9.900 | 9.900 | 9.900 | 9.900 | 1,000 | -0.02(-0.20%) |
Feb 20, 2024 | 9.950 | 9.950 | 9.820 | 9.920 | 4,472 | +0.08(+0.81%) |
Feb 15, 2024 | 9.840 | 0 | +0.09(+0.92%) | |||
Feb 08, 2024 | 9.750 | 0 | +0.04(+0.41%) | |||
Feb 06, 2024 | 9.710 | 0 | -0.04(-0.41%) | |||
Feb 05, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 2,300 | +0.05(+0.52%) |
Feb 02, 2024 | 9.750 | 9.750 | 9.700 | 9.700 | 7,800 | -0.05(-0.51%) |
Feb 01, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 1,800 | -0.01(-0.10%) |
Jan 30, 2024 | 9.760 | 0 | -0.02(-0.20%) | |||
Jan 29, 2024 | 9.780 | 9.780 | 9.780 | 9.780 | 1,400 | +0.02(+0.20%) |
Jan 26, 2024 | 9.760 | 9.800 | 9.760 | 9.760 | 1,800 | +0.00(+0.00%) |
Jan 25, 2024 | 9.760 | 9.800 | 9.760 | 9.760 | 600 | +0.00(+0.00%) |
Jan 24, 2024 | 9.760 | 9.760 | 9.750 | 9.760 | 3,500 | +0.00(+0.00%) |
Jan 23, 2024 | 9.760 | 9.760 | 9.760 | 9.760 | 100 | -0.01(-0.10%) |
Jan 22, 2024 | 9.770 | 9.770 | 9.770 | 9.770 | 100 | +0.02(+0.21%) |
Jan 17, 2024 | 9.750 | 0 | +0.00(+0.00%) | |||
Jan 16, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.00(+0.00%) |
Jan 15, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 200 | -0.03(-0.31%) |
Jan 12, 2024 | 9.760 | 9.780 | 9.760 | 9.780 | 1,200 | -0.06(-0.61%) |
Jan 11, 2024 | 9.830 | 9.840 | 9.830 | 9.840 | 500 | +0.02(+0.20%) |
Jan 10, 2024 | 9.750 | 9.820 | 9.750 | 9.820 | 3,700 | +0.01(+0.10%) |
Jan 08, 2024 | 9.810 | 0 | +0.06(+0.62%) | |||
Jan 05, 2024 | 9.800 | 9.800 | 9.750 | 9.750 | 2,600 | -0.05(-0.51%) |
Jan 03, 2024 | 9.800 | 40 | +0.00(+0.00%) | |||
Jan 02, 2024 | 9.790 | 9.800 | 9.790 | 9.800 | 600 | +0.04(+0.41%) |
Dec 27, 2023 | 9.760 | 0 | +0.06(+0.62%) | |||
Dec 22, 2023 | 9.700 | 0 | -0.05(-0.51%) | |||
Dec 21, 2023 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.00(+0.00%) |
Dec 20, 2023 | 9.820 | 9.840 | 9.750 | 9.750 | 6,200 | +0.00(+0.00%) |
Dec 14, 2023 | 9.750 | 0 | +0.00(+0.00%) | |||
Dec 13, 2023 | 9.750 | 9.750 | 9.750 | 9.750 | 1,588 | +0.00(+0.00%) |
Dec 12, 2023 | 9.650 | 9.750 | 9.650 | 9.750 | 800 | +0.05(+0.52%) |
Dec 06, 2023 | 9.700 | 0 | -0.02(-0.21%) | |||
Dec 04, 2023 | 9.720 | 0 | -0.03(-0.31%) | |||
Nov 30, 2023 | 9.750 | 0 | -0.06(-0.61%) | |||
Nov 29, 2023 | 9.880 | 9.880 | 9.810 | 9.810 | 203 | +0.05(+0.51%) |
Nov 27, 2023 | 9.760 | 0 | +0.01(+0.10%) | |||
Nov 23, 2023 | 9.750 | 0 | -0.01(-0.10%) | |||
Nov 22, 2023 | 9.700 | 9.790 | 9.700 | 9.760 | 1,400 | +0.06(+0.62%) |
Nov 21, 2023 | 9.700 | 9.700 | 9.700 | 9.700 | 1,800 | +0.00(+0.00%) |
Nov 20, 2023 | 9.700 | 9.700 | 9.700 | 9.700 | 400 | -0.03(-0.31%) |
Nov 17, 2023 | 9.750 | 9.760 | 9.730 | 9.730 | 85,300 | -0.03(-0.31%) |
Nov 16, 2023 | 9.760 | 9.800 | 9.750 | 9.760 | 19,300 | +0.00(+0.00%) |
Nov 15, 2023 | 9.700 | 9.760 | 9.700 | 9.760 | 13,100 | +0.01(+0.10%) |
Nov 10, 2023 | 9.750 | 1 | +0.05(+0.52%) | |||
Nov 08, 2023 | 9.700 | 0 | +0.05(+0.52%) | |||
Nov 07, 2023 | 9.740 | 9.740 | 9.650 | 9.650 | 3,000 | -0.10(-1.03%) |
Nov 03, 2023 | 9.750 | 0 | +0.16(+1.67%) | |||
Nov 02, 2023 | 9.480 | 9.590 | 9.480 | 9.590 | 1,100 | +0.12(+1.27%) |