Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.56 | 10.63 | 10.31 | 10.62 | 431,089 | +0.12(+1.14%) |
May 17, 2024 | 10.42 | 10.56 | 10.38 | 10.50 | 840,204 | +0.09(+0.86%) |
May 16, 2024 | 10.30 | 10.42 | 10.19 | 10.41 | 464,530 | +0.06(+0.58%) |
May 15, 2024 | 10.29 | 10.37 | 10.09 | 10.35 | 384,239 | +0.30(+2.99%) |
May 14, 2024 | 10.01 | 10.14 | 9.960 | 10.05 | 460,001 | +0.15(+1.52%) |
May 13, 2024 | 10.02 | 10.07 | 9.870 | 9.900 | 99,111 | -0.07(-0.70%) |
May 10, 2024 | 10.00 | 10.05 | 9.870 | 9.970 | 184,964 | +0.14(+1.42%) |
May 09, 2024 | 9.710 | 9.860 | 9.700 | 9.830 | 150,730 | +0.14(+1.44%) |
May 08, 2024 | 9.660 | 9.740 | 9.585 | 9.690 | 93,903 | -0.08(-0.82%) |
May 07, 2024 | 9.700 | 9.850 | 9.700 | 9.770 | 68,046 | +0.09(+0.93%) |
May 06, 2024 | 9.710 | 9.790 | 9.680 | 9.680 | 159,978 | +0.12(+1.26%) |
May 03, 2024 | 9.630 | 9.630 | 9.440 | 9.560 | 72,632 | +0.04(+0.42%) |
May 02, 2024 | 9.450 | 9.540 | 9.360 | 9.520 | 93,410 | -0.02(-0.21%) |
May 01, 2024 | 9.430 | 9.610 | 9.430 | 9.540 | 103,742 | +0.07(+0.74%) |
Apr 30, 2024 | 9.430 | 9.510 | 9.350 | 9.470 | 117,777 | -0.13(-1.35%) |
Apr 29, 2024 | 9.510 | 9.660 | 9.510 | 9.600 | 277,911 | +0.16(+1.69%) |
Apr 26, 2024 | 9.390 | 9.460 | 9.390 | 9.440 | 171,263 | -0.12(-1.26%) |
Apr 25, 2024 | 9.470 | 9.560 | 9.400 | 9.560 | 165,674 | +0.02(+0.21%) |
Apr 24, 2024 | 9.600 | 9.630 | 9.520 | 9.540 | 78,129 | -0.12(-1.24%) |
Apr 23, 2024 | 9.560 | 9.700 | 9.510 | 9.660 | 97,836 | +0.03(+0.31%) |
Apr 22, 2024 | 9.570 | 9.769 | 9.560 | 9.630 | 124,527 | -0.12(-1.23%) |
Apr 19, 2024 | 9.730 | 9.781 | 9.675 | 9.750 | 89,759 | -0.06(-0.66%) |
Apr 18, 2024 | 9.850 | 9.930 | 9.807 | 9.815 | 171,734 | +0.04(+0.46%) |
Apr 17, 2024 | 9.800 | 9.943 | 9.730 | 9.770 | 94,825 | -0.03(-0.31%) |
Apr 16, 2024 | 9.830 | 9.954 | 9.765 | 9.800 | 137,763 | -0.15(-1.51%) |
Apr 15, 2024 | 9.890 | 9.950 | 9.810 | 9.950 | 111,192 | -0.08(-0.80%) |
Apr 12, 2024 | 10.42 | 10.46 | 9.970 | 10.03 | 911,303 | -0.16(-1.57%) |
Apr 11, 2024 | 10.18 | 10.19 | 10.02 | 10.19 | 150,314 | +0.11(+1.09%) |
Apr 10, 2024 | 10.09 | 10.21 | 9.970 | 10.08 | 243,330 | -0.18(-1.75%) |
Apr 09, 2024 | 10.18 | 10.32 | 10.11 | 10.26 | 508,260 | +0.23(+2.29%) |
Apr 08, 2024 | 10.06 | 10.15 | 10.00 | 10.03 | 476,326 | +0.22(+2.29%) |
Apr 05, 2024 | 9.760 | 9.830 | 9.640 | 9.805 | 124,717 | -0.06(-0.66%) |
Apr 04, 2024 | 9.940 | 10.02 | 9.860 | 9.870 | 231,118 | -0.04(-0.40%) |
Apr 03, 2024 | 9.760 | 9.920 | 9.750 | 9.910 | 320,663 | +0.19(+1.95%) |
Apr 02, 2024 | 9.720 | 9.770 | 9.640 | 9.720 | 192,937 | +0.14(+1.46%) |
Apr 01, 2024 | 9.620 | 9.620 | 9.480 | 9.580 | 91,267 | -0.07(-0.73%) |
Mar 28, 2024 | 9.570 | 9.690 | 9.570 | 9.650 | 137,558 | +0.16(+1.69%) |
Mar 27, 2024 | 9.360 | 9.490 | 9.350 | 9.490 | 121,850 | -0.05(-0.52%) |
Mar 26, 2024 | 9.640 | 9.640 | 9.530 | 9.540 | 128,021 | -0.07(-0.73%) |
Mar 25, 2024 | 9.590 | 9.720 | 9.588 | 9.610 | 111,715 | +0.14(+1.48%) |
Mar 22, 2024 | 9.530 | 9.580 | 9.420 | 9.470 | 76,775 | -0.15(-1.56%) |
Mar 21, 2024 | 9.700 | 9.710 | 9.530 | 9.620 | 108,464 | -0.04(-0.41%) |
Mar 20, 2024 | 9.430 | 9.660 | 9.400 | 9.660 | 68,291 | +0.21(+2.22%) |
Mar 19, 2024 | 9.490 | 9.520 | 9.350 | 9.450 | 336,390 | -0.24(-2.48%) |
Mar 18, 2024 | 9.890 | 9.890 | 9.630 | 9.690 | 119,076 | -0.35(-3.49%) |
Mar 15, 2024 | 10.11 | 10.11 | 10.00 | 10.04 | 161,005 | +0.19(+1.93%) |
Mar 14, 2024 | 10.01 | 10.04 | 9.825 | 9.850 | 157,392 | -0.07(-0.71%) |
Mar 13, 2024 | 9.900 | 9.970 | 9.900 | 9.920 | 73,922 | +0.17(+1.74%) |
Mar 12, 2024 | 9.630 | 9.760 | 9.550 | 9.750 | 60,740 | -0.03(-0.26%) |
Mar 11, 2024 | 9.650 | 9.780 | 9.650 | 9.775 | 192,009 | +0.26(+2.68%) |
Mar 08, 2024 | 9.650 | 9.650 | 9.430 | 9.520 | 96,276 | -0.10(-1.04%) |
Mar 07, 2024 | 9.600 | 9.660 | 9.535 | 9.620 | 130,572 | +0.10(+1.05%) |
Mar 06, 2024 | 9.510 | 9.670 | 9.500 | 9.520 | 564,479 | +0.37(+4.04%) |
Mar 05, 2024 | 9.130 | 9.200 | 9.090 | 9.150 | 82,584 | -0.15(-1.61%) |
Mar 04, 2024 | 9.120 | 9.360 | 9.120 | 9.300 | 173,164 | +0.19(+2.09%) |
Mar 01, 2024 | 9.040 | 9.150 | 8.971 | 9.110 | 52,779 | +0.09(+1.00%) |
Feb 29, 2024 | 9.100 | 9.110 | 8.970 | 9.020 | 42,918 | +0.07(+0.78%) |
Feb 28, 2024 | 8.920 | 8.990 | 8.910 | 8.950 | 45,047 | -0.16(-1.76%) |
Feb 27, 2024 | 9.170 | 9.225 | 9.090 | 9.110 | 77,558 | +0.01(+0.11%) |
Feb 26, 2024 | 9.090 | 9.150 | 9.055 | 9.100 | 63,982 | -0.25(-2.67%) |
Feb 23, 2024 | 9.340 | 9.440 | 9.302 | 9.350 | 73,323 | +0.04(+0.43%) |
Feb 22, 2024 | 9.140 | 9.350 | 9.140 | 9.310 | 115,718 | +0.20(+2.20%) |
Feb 21, 2024 | 9.230 | 9.230 | 9.010 | 9.110 | 88,020 | -0.23(-2.46%) |
Feb 20, 2024 | 9.360 | 9.420 | 9.287 | 9.340 | 70,728 | +0.12(+1.30%) |
Feb 16, 2024 | 9.180 | 9.320 | 9.170 | 9.220 | 82,880 | +0.02(+0.22%) |
Feb 15, 2024 | 9.190 | 9.310 | 9.140 | 9.200 | 97,733 | +0.14(+1.55%) |
Feb 14, 2024 | 9.000 | 9.110 | 8.550 | 9.060 | 156,076 | +0.34(+3.90%) |
Feb 13, 2024 | 8.830 | 8.830 | 8.645 | 8.720 | 84,637 | -0.17(-1.91%) |
Feb 12, 2024 | 8.820 | 8.935 | 8.761 | 8.890 | 98,721 | +0.18(+2.07%) |
Feb 09, 2024 | 8.820 | 8.820 | 8.660 | 8.710 | 108,748 | -0.20(-2.24%) |
Feb 08, 2024 | 8.780 | 8.940 | 8.740 | 8.910 | 99,153 | +0.04(+0.50%) |
Feb 07, 2024 | 9.020 | 9.049 | 8.840 | 8.865 | 233,344 | -0.32(-3.53%) |
Feb 06, 2024 | 9.180 | 9.250 | 9.160 | 9.190 | 38,958 | -0.04(-0.43%) |
Feb 05, 2024 | 9.160 | 9.230 | 9.120 | 9.230 | 40,282 | +0.04(+0.44%) |
Feb 02, 2024 | 9.220 | 9.220 | 9.079 | 9.190 | 102,639 | -0.14(-1.52%) |
Feb 01, 2024 | 9.350 | 9.420 | 9.270 | 9.332 | 51,912 | -0.09(-0.94%) |
Jan 31, 2024 | 9.460 | 9.600 | 9.400 | 9.420 | 66,838 | -0.02(-0.21%) |
Jan 30, 2024 | 9.590 | 9.597 | 9.410 | 9.440 | 62,084 | -0.15(-1.56%) |
Jan 29, 2024 | 9.430 | 9.610 | 9.430 | 9.590 | 53,018 | +0.23(+2.46%) |
Jan 26, 2024 | 9.360 | 9.500 | 9.350 | 9.360 | 116,249 | +0.05(+0.54%) |
Jan 25, 2024 | 9.470 | 9.470 | 9.250 | 9.310 | 90,607 | -0.17(-1.79%) |
Jan 24, 2024 | 9.530 | 9.580 | 9.452 | 9.480 | 69,518 | +0.07(+0.74%) |
Jan 23, 2024 | 9.350 | 9.410 | 9.316 | 9.410 | 58,228 | +0.13(+1.40%) |
Jan 22, 2024 | 9.170 | 9.320 | 9.170 | 9.280 | 131,211 | -0.06(-0.64%) |
Jan 19, 2024 | 9.320 | 9.360 | 9.190 | 9.340 | 72,186 | +0.01(+0.11%) |
Jan 18, 2024 | 9.150 | 9.345 | 9.150 | 9.330 | 244,884 | +0.28(+3.09%) |
Jan 17, 2024 | 9.090 | 9.090 | 8.990 | 9.050 | 142,300 | -0.10(-1.09%) |
Jan 16, 2024 | 9.190 | 9.210 | 9.100 | 9.150 | 200,728 | -0.18(-1.93%) |
Jan 12, 2024 | 9.450 | 9.510 | 9.290 | 9.330 | 125,831 | +0.01(+0.11%) |
Jan 11, 2024 | 9.430 | 9.465 | 9.270 | 9.320 | 63,049 | -0.09(-0.96%) |
Jan 10, 2024 | 9.380 | 9.440 | 9.330 | 9.410 | 46,878 | +0.02(+0.21%) |
Jan 09, 2024 | 9.450 | 9.460 | 9.320 | 9.390 | 77,896 | -0.09(-0.95%) |
Jan 08, 2024 | 9.490 | 9.580 | 9.415 | 9.480 | 67,182 | -0.19(-1.96%) |
Jan 05, 2024 | 9.620 | 9.770 | 9.570 | 9.670 | 86,729 | +0.07(+0.78%) |
Jan 04, 2024 | 9.700 | 9.830 | 9.590 | 9.595 | 154,855 | -0.24(-2.49%) |
Jan 03, 2024 | 9.840 | 9.888 | 9.760 | 9.840 | 38,200 | -0.10(-1.01%) |