Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.490 | 9.600 | 9.480 | 9.590 | 9,954,528 | +0.12(+1.27%) |
May 30, 2024 | 9.431 | 9.490 | 9.381 | 9.470 | 12,761,039 | +0.12(+1.27%) |
May 29, 2024 | 9.421 | 9.421 | 9.302 | 9.351 | 15,156,615 | -0.12(-1.25%) |
May 28, 2024 | 9.588 | 9.608 | 9.455 | 9.470 | 10,791,406 | -0.05(-0.52%) |
May 24, 2024 | 9.509 | 9.539 | 9.470 | 9.519 | 8,979,375 | +0.08(+0.84%) |
May 23, 2024 | 9.677 | 9.687 | 9.421 | 9.440 | 12,316,422 | -0.21(-2.15%) |
May 22, 2024 | 9.756 | 9.756 | 9.638 | 9.648 | 8,661,720 | -0.11(-1.11%) |
May 21, 2024 | 9.687 | 9.766 | 9.678 | 9.756 | 7,163,832 | +0.07(+0.71%) |
May 20, 2024 | 9.776 | 9.796 | 9.687 | 9.687 | 8,511,672 | -0.09(-0.91%) |
May 17, 2024 | 9.766 | 9.786 | 9.727 | 9.776 | 6,337,004 | +0.01(+0.10%) |
May 16, 2024 | 9.746 | 9.806 | 9.702 | 9.766 | 10,153,967 | +0.02(+0.20%) |
May 15, 2024 | 9.727 | 9.766 | 9.687 | 9.746 | 13,338,054 | +0.11(+1.13%) |
May 14, 2024 | 9.608 | 9.653 | 9.598 | 9.638 | 12,095,649 | +0.06(+0.62%) |
May 13, 2024 | 9.598 | 9.628 | 9.559 | 9.579 | 7,273,786 | +0.04(+0.41%) |
May 10, 2024 | 9.519 | 9.554 | 9.500 | 9.539 | 11,488,413 | +0.02(+0.21%) |
May 09, 2024 | 9.421 | 9.529 | 9.401 | 9.519 | 8,698,499 | +0.11(+1.15%) |
May 08, 2024 | 9.351 | 9.450 | 9.332 | 9.411 | 7,925,726 | +0.01(+0.10%) |
May 07, 2024 | 9.509 | 9.668 | 9.391 | 9.401 | 9,809,949 | -0.02(-0.21%) |
May 06, 2024 | 9.322 | 9.421 | 9.322 | 9.421 | 9,128,552 | +0.14(+1.49%) |
May 03, 2024 | 9.282 | 9.371 | 9.238 | 9.282 | 12,645,070 | +0.10(+1.08%) |
May 02, 2024 | 9.203 | 9.233 | 9.144 | 9.184 | 9,479,535 | +0.05(+0.54%) |
May 01, 2024 | 9.036 | 9.223 | 9.026 | 9.134 | 17,856,438 | +0.10(+1.09%) |
Apr 30, 2024 | 9.065 | 9.114 | 9.016 | 9.036 | 9,115,223 | -0.09(-0.97%) |
Apr 29, 2024 | 9.134 | 9.208 | 9.114 | 9.124 | 10,422,068 | +0.03(+0.33%) |
Apr 26, 2024 | 9.036 | 9.153 | 9.017 | 9.095 | 13,494,360 | +0.09(+0.97%) |
Apr 25, 2024 | 9.066 | 9.085 | 8.929 | 9.007 | 19,353,960 | -0.12(-1.28%) |
Apr 24, 2024 | 9.085 | 9.139 | 9.002 | 9.124 | 11,972,786 | -0.01(-0.11%) |
Apr 23, 2024 | 8.871 | 9.143 | 8.773 | 9.134 | 18,954,940 | +0.17(+1.85%) |
Apr 22, 2024 | 8.949 | 9.007 | 8.910 | 8.968 | 12,871,979 | +0.05(+0.55%) |
Apr 19, 2024 | 8.841 | 8.968 | 8.832 | 8.919 | 10,437,769 | +0.09(+0.99%) |
Apr 18, 2024 | 8.812 | 8.890 | 8.783 | 8.832 | 13,100,986 | +0.02(+0.22%) |
Apr 17, 2024 | 8.793 | 8.880 | 8.773 | 8.812 | 7,784,109 | +0.08(+0.89%) |
Apr 16, 2024 | 8.880 | 8.910 | 8.695 | 8.734 | 14,266,819 | -0.17(-1.86%) |
Apr 15, 2024 | 9.085 | 9.129 | 8.812 | 8.900 | 13,862,182 | -0.18(-1.93%) |
Apr 12, 2024 | 9.114 | 9.173 | 9.075 | 9.075 | 10,105,157 | -0.08(-0.85%) |
Apr 11, 2024 | 9.163 | 9.241 | 9.002 | 9.153 | 14,598,403 | +0.07(+0.75%) |
Apr 10, 2024 | 9.358 | 9.407 | 9.066 | 9.085 | 22,972,652 | -0.45(-4.70%) |
Apr 09, 2024 | 9.475 | 9.533 | 9.436 | 9.533 | 7,836,173 | +0.08(+0.82%) |
Apr 08, 2024 | 9.475 | 9.475 | 9.377 | 9.455 | 8,236,900 | +0.04(+0.41%) |
Apr 05, 2024 | 9.377 | 9.455 | 9.358 | 9.416 | 6,211,248 | +0.01(+0.10%) |
Apr 04, 2024 | 9.504 | 9.568 | 9.407 | 9.407 | 6,531,173 | -0.04(-0.41%) |
Apr 03, 2024 | 9.407 | 9.446 | 9.368 | 9.446 | 9,701,048 | -0.01(-0.10%) |
Apr 02, 2024 | 9.475 | 9.568 | 9.455 | 9.455 | 8,122,110 | -0.10(-1.02%) |
Apr 01, 2024 | 9.641 | 9.641 | 9.504 | 9.553 | 7,670,906 | -0.10(-1.01%) |
Mar 28, 2024 | 9.533 | 9.641 | 9.533 | 9.650 | 10,503,020 | +0.11(+1.12%) |
Mar 27, 2024 | 9.436 | 9.553 | 9.409 | 9.543 | 7,455,937 | +0.05(+0.51%) |
Mar 26, 2024 | 9.641 | 9.644 | 9.494 | 9.494 | 10,610,272 | -0.12(-1.22%) |
Mar 25, 2024 | 9.572 | 9.631 | 9.543 | 9.611 | 9,182,663 | +0.08(+0.82%) |
Mar 22, 2024 | 9.611 | 9.670 | 9.524 | 9.533 | 10,448,510 | -0.05(-0.51%) |
Mar 21, 2024 | 9.533 | 9.621 | 9.494 | 9.582 | 9,817,304 | +0.09(+0.92%) |
Mar 20, 2024 | 9.348 | 9.553 | 9.319 | 9.494 | 15,846,653 | +0.15(+1.56%) |
Mar 19, 2024 | 9.338 | 9.402 | 9.299 | 9.348 | 8,888,571 | -0.01(-0.10%) |
Mar 18, 2024 | 9.416 | 9.426 | 9.334 | 9.358 | 9,919,092 | -0.03(-0.31%) |
Mar 15, 2024 | 9.338 | 9.475 | 9.309 | 9.387 | 17,121,870 | +0.01(+0.10%) |
Mar 14, 2024 | 9.582 | 9.611 | 9.348 | 9.377 | 8,750,121 | -0.23(-2.43%) |
Mar 13, 2024 | 9.611 | 9.646 | 9.563 | 9.611 | 8,851,885 | +0.02(+0.20%) |
Mar 12, 2024 | 9.602 | 9.602 | 9.524 | 9.592 | 7,103,948 | +0.02(+0.20%) |
Mar 11, 2024 | 9.504 | 9.670 | 9.475 | 9.572 | 13,011,545 | +0.09(+0.92%) |
Mar 08, 2024 | 9.485 | 9.572 | 9.426 | 9.485 | 10,103,957 | +0.10(+1.04%) |
Mar 07, 2024 | 9.407 | 9.465 | 9.377 | 9.387 | 7,902,790 | +0.05(+0.52%) |
Mar 06, 2024 | 9.338 | 9.387 | 9.309 | 9.338 | 9,955,431 | +0.07(+0.74%) |
Mar 05, 2024 | 9.241 | 9.338 | 9.221 | 9.270 | 9,822,317 | +0.01(+0.11%) |
Mar 04, 2024 | 9.338 | 9.358 | 9.241 | 9.260 | 10,772,963 | -0.08(-0.84%) |