Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.160 | 9.175 | 9.150 | 9.175 | 21,608 | -0.01(-0.16%) |
May 16, 2024 | 9.220 | 9.235 | 9.180 | 9.190 | 33,117 | -0.01(-0.11%) |
May 15, 2024 | 9.210 | 9.220 | 9.160 | 9.200 | 43,449 | +0.08(+0.89%) |
May 14, 2024 | 9.150 | 9.170 | 9.110 | 9.119 | 76,332 | -0.02(-0.23%) |
May 13, 2024 | 9.160 | 9.170 | 9.130 | 9.140 | 34,636 | +0.03(+0.37%) |
May 10, 2024 | 9.120 | 9.122 | 9.084 | 9.106 | 30,652 | -0.01(-0.15%) |
May 09, 2024 | 9.130 | 9.160 | 9.090 | 9.119 | 37,253 | +0.01(+0.11%) |
May 08, 2024 | 9.130 | 9.160 | 9.070 | 9.109 | 60,803 | -0.08(-0.88%) |
May 07, 2024 | 9.250 | 9.250 | 9.190 | 9.190 | 13,617 | -0.02(-0.27%) |
May 06, 2024 | 9.190 | 9.225 | 9.130 | 9.215 | 85,160 | +0.05(+0.49%) |
May 03, 2024 | 9.160 | 9.185 | 9.145 | 9.170 | 31,073 | +0.09(+0.98%) |
May 02, 2024 | 9.044 | 9.124 | 9.034 | 9.081 | 19,071 | +0.05(+0.51%) |
May 01, 2024 | 8.975 | 9.059 | 8.965 | 9.034 | 35,459 | +0.07(+0.83%) |
Apr 30, 2024 | 9.064 | 9.064 | 8.955 | 8.960 | 45,385 | -0.10(-1.15%) |
Apr 29, 2024 | 9.054 | 9.074 | 9.024 | 9.064 | 285,109 | +0.05(+0.54%) |
Apr 26, 2024 | 9.044 | 9.084 | 9.009 | 9.015 | 54,352 | -0.00(-0.04%) |
Apr 25, 2024 | 9.054 | 9.059 | 8.965 | 9.019 | 66,429 | -0.09(-0.98%) |
Apr 24, 2024 | 9.104 | 9.109 | 9.044 | 9.109 | 33,445 | +0.01(+0.06%) |
Apr 23, 2024 | 9.004 | 9.114 | 9.004 | 9.104 | 55,112 | +0.10(+1.10%) |
Apr 22, 2024 | 8.955 | 9.009 | 8.945 | 9.004 | 24,194 | +0.06(+0.72%) |
Apr 19, 2024 | 8.915 | 8.955 | 8.915 | 8.940 | 33,009 | +0.04(+0.45%) |
Apr 18, 2024 | 8.935 | 8.935 | 8.865 | 8.900 | 68,578 | -0.01(-0.17%) |
Apr 17, 2024 | 8.945 | 8.965 | 8.905 | 8.915 | 34,972 | +0.01(+0.17%) |
Apr 16, 2024 | 8.905 | 8.935 | 8.875 | 8.900 | 30,404 | -0.02(-0.17%) |
Apr 15, 2024 | 9.064 | 9.064 | 8.905 | 8.915 | 93,298 | -0.16(-1.73%) |
Apr 12, 2024 | 9.104 | 9.134 | 9.064 | 9.073 | 37,308 | -0.04(-0.45%) |
Apr 11, 2024 | 9.193 | 9.223 | 9.064 | 9.114 | 85,137 | -0.04(-0.49%) |
Apr 10, 2024 | 9.233 | 9.233 | 9.114 | 9.159 | 68,722 | -0.14(-1.49%) |
Apr 09, 2024 | 9.323 | 9.333 | 9.293 | 9.297 | 21,556 | -0.01(-0.06%) |
Apr 08, 2024 | 9.313 | 9.323 | 9.293 | 9.303 | 31,720 | -0.01(-0.11%) |
Apr 05, 2024 | 9.283 | 9.343 | 9.283 | 9.313 | 34,048 | -0.01(-0.11%) |
Apr 04, 2024 | 9.323 | 9.348 | 9.313 | 9.323 | 15,354 | +0.04(+0.43%) |
Apr 03, 2024 | 9.253 | 9.288 | 9.223 | 9.283 | 59,857 | +0.02(+0.20%) |
Apr 02, 2024 | 9.307 | 9.307 | 9.247 | 9.264 | 31,244 | -0.08(-0.88%) |
Apr 01, 2024 | 9.356 | 9.376 | 9.277 | 9.346 | 75,102 | -0.02(-0.21%) |
Mar 28, 2024 | 9.455 | 9.472 | 9.366 | 9.366 | 17,909 | -0.06(-0.68%) |
Mar 27, 2024 | 9.396 | 9.435 | 9.396 | 9.430 | 35,809 | +0.06(+0.69%) |
Mar 26, 2024 | 9.386 | 9.406 | 9.356 | 9.366 | 37,908 | -0.00(-0.05%) |
Mar 25, 2024 | 9.416 | 9.425 | 9.356 | 9.371 | 44,473 | -0.05(-0.52%) |
Mar 22, 2024 | 9.455 | 9.459 | 9.406 | 9.420 | 64,272 | -0.01(-0.05%) |
Mar 21, 2024 | 9.416 | 9.475 | 9.416 | 9.425 | 53,750 | +0.02(+0.21%) |
Mar 20, 2024 | 9.396 | 9.406 | 9.356 | 9.406 | 35,249 | +0.04(+0.42%) |
Mar 19, 2024 | 9.326 | 9.374 | 9.326 | 9.366 | 27,520 | +0.04(+0.42%) |
Mar 18, 2024 | 9.336 | 9.336 | 9.287 | 9.326 | 22,982 | +0.03(+0.31%) |
Mar 15, 2024 | 9.346 | 9.346 | 9.277 | 9.297 | 52,540 | +0.00(+0.00%) |
Mar 14, 2024 | 9.356 | 9.366 | 9.297 | 9.297 | 41,269 | -0.05(-0.53%) |
Mar 13, 2024 | 9.366 | 9.391 | 9.346 | 9.346 | 71,341 | +0.00(+0.00%) |
Mar 12, 2024 | 9.307 | 9.366 | 9.307 | 9.346 | 37,042 | +0.02(+0.21%) |
Mar 11, 2024 | 9.376 | 9.376 | 9.326 | 9.326 | 110,898 | -0.05(-0.49%) |
Mar 08, 2024 | 9.356 | 9.386 | 9.356 | 9.372 | 26,338 | +0.03(+0.29%) |
Mar 07, 2024 | 9.326 | 9.349 | 9.317 | 9.346 | 54,279 | +0.05(+0.53%) |
Mar 06, 2024 | 9.297 | 9.297 | 9.257 | 9.297 | 32,161 | +0.04(+0.43%) |
Mar 05, 2024 | 9.257 | 9.258 | 9.247 | 9.257 | 38,356 | +0.01(+0.10%) |
Mar 04, 2024 | 9.281 | 9.281 | 9.241 | 9.248 | 45,010 | -0.02(-0.25%) |
Mar 01, 2024 | 9.300 | 9.350 | 9.271 | 9.271 | 44,928 | -0.02(-0.21%) |
Feb 29, 2024 | 9.261 | 9.320 | 9.251 | 9.291 | 67,498 | +0.03(+0.31%) |
Feb 28, 2024 | 9.261 | 9.310 | 9.251 | 9.262 | 31,487 | -0.00(-0.01%) |
Feb 27, 2024 | 9.310 | 9.310 | 9.261 | 9.263 | 30,516 | -0.04(-0.40%) |
Feb 26, 2024 | 9.350 | 9.364 | 9.300 | 9.300 | 39,265 | -0.05(-0.52%) |
Feb 23, 2024 | 9.291 | 9.350 | 9.291 | 9.349 | 54,184 | +0.09(+0.95%) |
Feb 22, 2024 | 9.281 | 9.291 | 9.261 | 9.261 | 62,273 | -0.01(-0.11%) |
Feb 21, 2024 | 9.281 | 9.300 | 9.231 | 9.271 | 34,842 | +0.02(+0.20%) |
Feb 20, 2024 | 9.241 | 9.276 | 9.231 | 9.252 | 84,967 | +0.03(+0.33%) |
Feb 16, 2024 | 9.241 | 9.261 | 9.222 | 9.222 | 22,819 | -0.09(-0.95%) |
Feb 15, 2024 | 9.271 | 9.310 | 9.251 | 9.310 | 100,604 | +0.06(+0.64%) |
Feb 14, 2024 | 9.221 | 9.281 | 9.221 | 9.251 | 58,632 | +0.02(+0.21%) |
Feb 13, 2024 | 9.261 | 9.310 | 9.192 | 9.231 | 58,549 | -0.10(-1.06%) |
Feb 12, 2024 | 9.320 | 9.340 | 9.309 | 9.330 | 22,957 | -0.01(-0.11%) |
Feb 09, 2024 | 9.241 | 9.340 | 9.231 | 9.340 | 32,488 | +0.08(+0.85%) |
Feb 08, 2024 | 9.212 | 9.261 | 9.182 | 9.261 | 46,369 | +0.08(+0.86%) |
Feb 07, 2024 | 9.202 | 9.222 | 9.163 | 9.182 | 77,382 | -0.01(-0.11%) |
Feb 06, 2024 | 9.212 | 9.231 | 9.163 | 9.192 | 36,155 | +0.00(+0.00%) |
Feb 05, 2024 | 9.271 | 9.291 | 9.192 | 9.192 | 105,266 | -0.12(-1.31%) |
Feb 02, 2024 | 9.314 | 9.333 | 9.275 | 9.314 | 42,300 | +0.00(+0.00%) |
Feb 01, 2024 | 9.304 | 9.334 | 9.246 | 9.314 | 49,232 | +0.03(+0.32%) |
Jan 31, 2024 | 9.304 | 9.314 | 9.285 | 9.285 | 40,582 | -0.03(-0.37%) |
Jan 30, 2024 | 9.285 | 9.324 | 9.275 | 9.319 | 33,902 | +0.04(+0.48%) |
Jan 29, 2024 | 9.255 | 9.280 | 9.226 | 9.275 | 72,755 | +0.05(+0.53%) |
Jan 26, 2024 | 9.216 | 9.255 | 9.211 | 9.226 | 57,080 | +0.00(+0.00%) |
Jan 25, 2024 | 9.167 | 9.226 | 9.157 | 9.226 | 55,735 | +0.10(+1.13%) |
Jan 24, 2024 | 9.118 | 9.131 | 9.108 | 9.123 | 57,816 | +0.01(+0.16%) |
Jan 23, 2024 | 9.108 | 9.128 | 9.099 | 9.108 | 35,716 | -0.00(-0.05%) |
Jan 22, 2024 | 9.069 | 9.113 | 9.069 | 9.113 | 36,278 | +0.07(+0.81%) |
Jan 19, 2024 | 8.971 | 9.045 | 8.944 | 9.040 | 41,260 | +0.08(+0.88%) |
Jan 18, 2024 | 9.030 | 9.030 | 8.922 | 8.961 | 230,795 | -0.07(-0.76%) |
Jan 17, 2024 | 9.030 | 9.030 | 9.010 | 9.030 | 53,486 | -0.02(-0.22%) |
Jan 16, 2024 | 9.059 | 9.069 | 9.030 | 9.050 | 24,557 | -0.02(-0.22%) |
Jan 12, 2024 | 9.069 | 9.079 | 9.050 | 9.069 | 33,874 | +0.02(+0.17%) |
Jan 11, 2024 | 9.040 | 9.067 | 9.030 | 9.054 | 167,403 | +0.02(+0.27%) |
Jan 10, 2024 | 9.050 | 9.069 | 9.010 | 9.029 | 33,098 | +0.00(+0.04%) |
Jan 09, 2024 | 9.000 | 9.035 | 8.971 | 9.025 | 413,485 | +0.03(+0.28%) |
Jan 08, 2024 | 8.961 | 9.010 | 8.932 | 9.000 | 98,529 | +0.09(+0.99%) |
Jan 05, 2024 | 8.942 | 8.991 | 8.912 | 8.912 | 81,178 | -0.06(-0.66%) |
Jan 04, 2024 | 8.902 | 8.971 | 8.902 | 8.971 | 93,371 | +0.02(+0.22%) |
Jan 03, 2024 | 8.912 | 8.951 | 8.844 | 8.951 | 60,227 | +0.04(+0.44%) |