Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.460 | 8.490 | 8.290 | 8.370 | 1,983,145 | -0.30(-3.46%) |
May 30, 2024 | 8.610 | 8.680 | 8.585 | 8.670 | 483,638 | +0.09(+1.05%) |
May 29, 2024 | 8.650 | 8.701 | 8.570 | 8.580 | 660,464 | -0.19(-2.17%) |
May 28, 2024 | 8.920 | 8.950 | 8.770 | 8.770 | 703,963 | -0.09(-1.02%) |
May 24, 2024 | 9.010 | 9.010 | 8.840 | 8.860 | 695,720 | +0.01(+0.11%) |
May 23, 2024 | 8.950 | 8.990 | 8.850 | 8.850 | 1,063,693 | -0.10(-1.12%) |
May 22, 2024 | 8.860 | 8.980 | 8.820 | 8.950 | 708,164 | +0.11(+1.24%) |
May 21, 2024 | 8.940 | 8.990 | 8.810 | 8.840 | 1,355,406 | -0.09(-1.01%) |
May 20, 2024 | 9.000 | 9.080 | 8.910 | 8.930 | 585,652 | -0.15(-1.65%) |
May 17, 2024 | 9.050 | 9.145 | 9.015 | 9.080 | 476,977 | +0.01(+0.11%) |
May 16, 2024 | 8.980 | 9.090 | 8.915 | 9.070 | 779,916 | +0.13(+1.45%) |
May 15, 2024 | 8.850 | 8.967 | 8.805 | 8.940 | 978,030 | +0.07(+0.79%) |
May 14, 2024 | 8.890 | 8.990 | 8.845 | 8.870 | 874,347 | +0.04(+0.45%) |
May 13, 2024 | 8.810 | 8.940 | 8.790 | 8.830 | 646,995 | +0.08(+0.91%) |
May 10, 2024 | 8.880 | 8.940 | 8.705 | 8.750 | 1,565,143 | -0.07(-0.79%) |
May 09, 2024 | 8.970 | 9.005 | 8.805 | 8.820 | 2,445,163 | -0.45(-4.85%) |
May 08, 2024 | 9.260 | 9.350 | 9.180 | 9.270 | 2,341,163 | -0.49(-5.02%) |
May 07, 2024 | 9.990 | 9.990 | 9.715 | 9.760 | 952,659 | -0.18(-1.81%) |
May 06, 2024 | 9.920 | 10.04 | 9.880 | 9.940 | 585,109 | -0.01(-0.10%) |
May 03, 2024 | 9.890 | 10.01 | 9.860 | 9.950 | 1,045,264 | +0.31(+3.22%) |
May 02, 2024 | 9.530 | 9.705 | 9.435 | 9.640 | 852,688 | +0.33(+3.54%) |
May 01, 2024 | 9.290 | 9.410 | 9.170 | 9.310 | 724,917 | +0.07(+0.76%) |
Apr 30, 2024 | 9.250 | 9.320 | 9.200 | 9.240 | 1,609,599 | -0.15(-1.56%) |
Apr 29, 2024 | 9.396 | 9.496 | 9.356 | 9.386 | 897,260 | +0.02(+0.21%) |
Apr 26, 2024 | 9.336 | 9.426 | 9.296 | 9.366 | 696,455 | +0.11(+1.18%) |
Apr 25, 2024 | 9.287 | 9.366 | 9.257 | 9.257 | 793,282 | -0.12(-1.27%) |
Apr 24, 2024 | 9.277 | 9.396 | 9.207 | 9.376 | 855,148 | +0.03(+0.32%) |
Apr 23, 2024 | 9.306 | 9.436 | 9.257 | 9.346 | 568,912 | -0.02(-0.21%) |
Apr 22, 2024 | 9.356 | 9.396 | 9.237 | 9.366 | 537,636 | +0.06(+0.64%) |
Apr 19, 2024 | 9.247 | 9.326 | 9.207 | 9.306 | 557,406 | +0.08(+0.86%) |
Apr 18, 2024 | 9.257 | 9.277 | 9.137 | 9.227 | 857,579 | -0.05(-0.54%) |
Apr 17, 2024 | 9.296 | 9.311 | 9.162 | 9.277 | 579,255 | +0.02(+0.22%) |
Apr 16, 2024 | 9.187 | 9.341 | 9.137 | 9.257 | 862,390 | -0.11(-1.17%) |
Apr 15, 2024 | 9.406 | 9.476 | 9.277 | 9.366 | 849,748 | -0.15(-1.57%) |
Apr 12, 2024 | 9.525 | 9.545 | 9.396 | 9.515 | 792,667 | -0.13(-1.34%) |
Apr 11, 2024 | 9.715 | 9.764 | 9.615 | 9.645 | 796,770 | -0.19(-1.92%) |
Apr 10, 2024 | 9.993 | 10.07 | 9.834 | 9.834 | 597,941 | -0.27(-2.66%) |
Apr 09, 2024 | 10.07 | 10.14 | 10.02 | 10.10 | 1,203,528 | -0.04(-0.39%) |
Apr 08, 2024 | 10.07 | 10.22 | 10.04 | 10.14 | 537,159 | +0.00(+0.00%) |
Apr 05, 2024 | 10.22 | 10.25 | 10.05 | 10.14 | 1,034,541 | -0.08(-0.78%) |
Apr 04, 2024 | 10.13 | 10.32 | 10.10 | 10.22 | 716,064 | +0.15(+1.48%) |
Apr 03, 2024 | 9.874 | 10.11 | 9.804 | 10.07 | 929,553 | +0.15(+1.50%) |
Apr 02, 2024 | 9.953 | 9.998 | 9.879 | 9.924 | 774,130 | -0.05(-0.50%) |
Apr 01, 2024 | 10.08 | 10.13 | 9.943 | 9.973 | 936,661 | -0.01(-0.14%) |
Mar 28, 2024 | 9.937 | 9.967 | 9.967 | 9.987 | 1,129,536 | -0.04(-0.40%) |
Mar 27, 2024 | 10.01 | 10.04 | 9.927 | 10.03 | 680,577 | -0.04(-0.39%) |
Mar 26, 2024 | 10.03 | 10.15 | 9.997 | 10.07 | 1,497,425 | +0.09(+0.89%) |
Mar 25, 2024 | 10.18 | 10.18 | 9.977 | 9.977 | 761,487 | -0.22(-2.14%) |
Mar 22, 2024 | 10.15 | 10.29 | 10.12 | 10.20 | 490,194 | -0.02(-0.19%) |
Mar 21, 2024 | 10.14 | 10.28 | 10.13 | 10.21 | 523,343 | +0.02(+0.19%) |
Mar 20, 2024 | 10.07 | 10.22 | 10.07 | 10.20 | 354,399 | +0.11(+1.08%) |
Mar 19, 2024 | 10.16 | 10.18 | 10.07 | 10.09 | 639,283 | -0.08(-0.78%) |
Mar 18, 2024 | 10.31 | 10.31 | 10.11 | 10.17 | 646,719 | -0.14(-1.35%) |
Mar 15, 2024 | 10.50 | 10.54 | 10.28 | 10.30 | 615,408 | -0.19(-1.80%) |
Mar 14, 2024 | 10.38 | 10.52 | 10.32 | 10.49 | 970,945 | +0.15(+1.44%) |
Mar 13, 2024 | 10.28 | 10.40 | 10.26 | 10.34 | 697,787 | -0.03(-0.29%) |
Mar 12, 2024 | 10.36 | 10.40 | 10.25 | 10.37 | 536,261 | +0.03(+0.29%) |
Mar 11, 2024 | 10.39 | 10.43 | 10.28 | 10.34 | 617,647 | -0.11(-1.04%) |
Mar 08, 2024 | 10.42 | 10.48 | 10.36 | 10.45 | 730,941 | -0.03(-0.28%) |
Mar 07, 2024 | 10.41 | 10.54 | 10.36 | 10.48 | 912,087 | +0.06(+0.57%) |
Mar 06, 2024 | 10.41 | 10.49 | 10.34 | 10.42 | 677,990 | +0.06(+0.57%) |
Mar 05, 2024 | 10.47 | 10.49 | 10.32 | 10.36 | 741,957 | -0.12(-1.14%) |
Mar 04, 2024 | 10.70 | 10.73 | 10.47 | 10.48 | 784,827 | -0.29(-2.67%) |