Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 10.21 | 10.28 | 10.07 | 10.28 | 6,880 | +0.08(+0.78%) |
May 15, 2024 | 10.03 | 10.69 | 10.01 | 10.20 | 19,463 | +0.20(+2.00%) |
May 14, 2024 | 10.00 | 10.15 | 9.960 | 10.00 | 17,200 | -0.01(-0.10%) |
May 13, 2024 | 9.990 | 10.12 | 9.970 | 10.01 | 10,031 | +0.02(+0.20%) |
May 10, 2024 | 9.950 | 10.20 | 9.880 | 9.990 | 16,987 | +0.12(+1.22%) |
May 09, 2024 | 9.760 | 9.907 | 9.760 | 9.870 | 8,388 | +0.11(+1.13%) |
May 08, 2024 | 9.730 | 9.875 | 9.710 | 9.760 | 5,572 | -0.07(-0.71%) |
May 07, 2024 | 9.780 | 9.940 | 9.760 | 9.830 | 9,038 | +0.08(+0.82%) |
May 06, 2024 | 9.760 | 9.840 | 9.600 | 9.750 | 17,525 | +0.04(+0.43%) |
May 03, 2024 | 9.550 | 9.790 | 9.550 | 9.708 | 8,410 | +0.19(+2.01%) |
May 02, 2024 | 9.520 | 9.697 | 9.461 | 9.517 | 9,456 | -0.11(-1.17%) |
May 01, 2024 | 9.450 | 9.700 | 9.450 | 9.630 | 6,850 | +0.17(+1.80%) |
Apr 30, 2024 | 9.540 | 9.750 | 9.415 | 9.460 | 18,101 | -0.17(-1.82%) |
Apr 29, 2024 | 9.510 | 9.660 | 9.425 | 9.635 | 29,113 | +0.15(+1.58%) |
Apr 26, 2024 | 9.520 | 9.534 | 9.440 | 9.485 | 38,554 | -0.10(-0.99%) |
Apr 25, 2024 | 9.620 | 9.760 | 9.550 | 9.580 | 8,804 | -0.17(-1.74%) |
Apr 24, 2024 | 9.640 | 9.800 | 9.640 | 9.750 | 21,457 | +0.04(+0.41%) |
Apr 23, 2024 | 9.740 | 9.810 | 9.512 | 9.710 | 22,152 | -0.01(-0.15%) |
Apr 22, 2024 | 9.560 | 9.750 | 9.490 | 9.725 | 12,097 | +0.23(+2.48%) |
Apr 19, 2024 | 9.460 | 9.750 | 9.420 | 9.490 | 23,821 | +0.04(+0.42%) |
Apr 18, 2024 | 9.420 | 9.580 | 9.420 | 9.450 | 4,770 | -0.10(-1.05%) |
Apr 17, 2024 | 9.490 | 9.580 | 9.490 | 9.550 | 7,086 | -0.04(-0.42%) |
Apr 16, 2024 | 9.480 | 9.614 | 9.480 | 9.590 | 42,972 | -0.01(-0.10%) |
Apr 15, 2024 | 9.450 | 9.645 | 9.415 | 9.600 | 25,986 | +0.13(+1.37%) |
Apr 12, 2024 | 9.770 | 9.770 | 9.370 | 9.470 | 65,544 | -0.36(-3.68%) |
Apr 11, 2024 | 9.840 | 10.02 | 9.750 | 9.832 | 5,341 | -0.08(-0.79%) |
Apr 10, 2024 | 9.900 | 9.970 | 9.870 | 9.910 | 29,067 | +0.10(+1.02%) |
Apr 09, 2024 | 9.760 | 9.910 | 9.710 | 9.810 | 28,697 | +0.06(+0.60%) |
Apr 08, 2024 | 9.760 | 9.760 | 9.669 | 9.752 | 2,665 | +0.09(+0.95%) |
Apr 05, 2024 | 9.600 | 9.720 | 9.451 | 9.660 | 7,753 | +0.07(+0.73%) |
Apr 04, 2024 | 9.550 | 9.770 | 9.494 | 9.590 | 6,054 | +0.08(+0.84%) |
Apr 03, 2024 | 9.510 | 9.600 | 9.510 | 9.510 | 8,154 | -0.10(-1.04%) |
Apr 02, 2024 | 9.460 | 9.830 | 9.410 | 9.610 | 21,427 | +0.12(+1.26%) |
Apr 01, 2024 | 9.530 | 9.574 | 9.490 | 9.490 | 700 | -0.03(-0.32%) |
Mar 28, 2024 | 9.560 | 9.560 | 9.490 | 9.520 | 5,734 | -0.04(-0.42%) |
Mar 27, 2024 | 9.370 | 9.900 | 9.349 | 9.560 | 12,850 | +0.22(+2.36%) |
Mar 26, 2024 | 9.360 | 9.455 | 9.260 | 9.340 | 15,049 | -0.11(-1.16%) |
Mar 25, 2024 | 9.300 | 9.540 | 9.230 | 9.450 | 14,565 | +0.14(+1.50%) |
Mar 22, 2024 | 9.490 | 9.590 | 9.110 | 9.310 | 38,042 | -0.18(-1.90%) |
Mar 21, 2024 | 9.500 | 9.610 | 9.400 | 9.490 | 33,936 | -0.02(-0.21%) |
Mar 20, 2024 | 9.510 | 9.530 | 9.400 | 9.510 | 13,690 | -0.05(-0.52%) |
Mar 19, 2024 | 9.620 | 9.620 | 9.520 | 9.560 | 13,752 | -0.06(-0.62%) |
Mar 18, 2024 | 9.680 | 9.750 | 9.500 | 9.620 | 22,928 | -0.06(-0.62%) |
Mar 15, 2024 | 9.570 | 9.700 | 9.570 | 9.680 | 8,308 | +0.00(+0.00%) |
Mar 14, 2024 | 9.620 | 9.690 | 9.545 | 9.680 | 6,806 | -0.02(-0.21%) |
Mar 13, 2024 | 9.720 | 9.780 | 9.600 | 9.700 | 7,115 | -0.01(-0.10%) |
Mar 12, 2024 | 9.610 | 9.710 | 9.520 | 9.710 | 18,680 | +0.06(+0.62%) |
Mar 11, 2024 | 9.770 | 9.770 | 9.550 | 9.650 | 8,651 | +0.03(+0.32%) |
Mar 08, 2024 | 9.640 | 9.720 | 9.619 | 9.619 | 3,760 | -0.01(-0.12%) |
Mar 07, 2024 | 9.740 | 9.740 | 9.630 | 9.630 | 4,296 | -0.01(-0.10%) |
Mar 06, 2024 | 9.720 | 9.720 | 9.615 | 9.640 | 6,057 | +0.00(+0.00%) |
Mar 05, 2024 | 9.650 | 9.740 | 9.590 | 9.640 | 7,532 | -0.02(-0.21%) |
Mar 04, 2024 | 9.670 | 9.890 | 9.610 | 9.660 | 4,113 | -0.06(-0.62%) |
Mar 01, 2024 | 9.830 | 9.850 | 9.560 | 9.720 | 21,132 | -0.03(-0.31%) |
Feb 29, 2024 | 9.750 | 9.870 | 9.750 | 9.750 | 7,779 | -0.08(-0.80%) |
Feb 28, 2024 | 9.780 | 9.890 | 9.700 | 9.828 | 14,901 | +0.08(+0.80%) |
Feb 27, 2024 | 9.750 | 9.880 | 9.632 | 9.751 | 21,354 | -0.06(-0.61%) |
Feb 26, 2024 | 9.830 | 9.850 | 9.702 | 9.810 | 3,148 | +0.03(+0.31%) |
Feb 23, 2024 | 9.839 | 9.839 | 9.620 | 9.780 | 8,847 | +0.02(+0.20%) |
Feb 22, 2024 | 9.650 | 9.760 | 9.635 | 9.760 | 9,576 | +0.14(+1.46%) |
Feb 21, 2024 | 9.620 | 9.790 | 9.610 | 9.620 | 24,133 | +0.00(+0.00%) |
Feb 20, 2024 | 9.570 | 9.715 | 9.570 | 9.620 | 14,479 | -0.04(-0.41%) |
Feb 16, 2024 | 9.810 | 9.810 | 9.520 | 9.660 | 28,861 | -0.01(-0.10%) |
Feb 15, 2024 | 9.810 | 9.830 | 9.580 | 9.670 | 21,518 | -0.11(-1.12%) |
Feb 14, 2024 | 9.720 | 9.850 | 9.660 | 9.780 | 4,639 | +0.06(+0.62%) |
Feb 13, 2024 | 9.850 | 9.850 | 9.650 | 9.720 | 4,478 | -0.18(-1.82%) |
Feb 12, 2024 | 9.730 | 9.900 | 9.700 | 9.900 | 2,921 | +0.17(+1.75%) |
Feb 09, 2024 | 9.650 | 9.748 | 9.640 | 9.730 | 6,140 | +0.08(+0.83%) |
Feb 08, 2024 | 9.900 | 9.900 | 9.640 | 9.650 | 10,843 | -0.23(-2.33%) |
Feb 07, 2024 | 9.800 | 9.939 | 9.640 | 9.880 | 40,558 | +0.02(+0.20%) |
Feb 06, 2024 | 9.750 | 9.860 | 9.724 | 9.860 | 12,664 | +0.11(+1.13%) |
Feb 05, 2024 | 9.780 | 9.840 | 9.610 | 9.750 | 10,904 | +0.00(+0.00%) |
Feb 02, 2024 | 9.860 | 9.860 | 9.720 | 9.750 | 4,058 | -0.02(-0.20%) |
Feb 01, 2024 | 9.780 | 9.810 | 9.670 | 9.770 | 10,760 | +0.01(+0.10%) |
Jan 31, 2024 | 9.670 | 9.810 | 9.650 | 9.760 | 23,497 | +0.08(+0.83%) |
Jan 30, 2024 | 9.610 | 9.774 | 9.610 | 9.680 | 7,943 | +0.08(+0.83%) |
Jan 29, 2024 | 9.700 | 9.700 | 9.553 | 9.600 | 15,912 | -0.10(-1.03%) |
Jan 26, 2024 | 9.570 | 9.775 | 9.570 | 9.700 | 4,460 | +0.08(+0.83%) |
Jan 25, 2024 | 9.670 | 9.750 | 9.620 | 9.620 | 22,009 | -0.01(-0.10%) |
Jan 24, 2024 | 9.700 | 9.870 | 9.560 | 9.630 | 9,797 | +0.03(+0.31%) |
Jan 23, 2024 | 9.650 | 9.765 | 9.522 | 9.600 | 23,805 | -0.05(-0.53%) |
Jan 22, 2024 | 9.690 | 9.690 | 9.630 | 9.651 | 9,358 | -0.02(-0.20%) |
Jan 19, 2024 | 9.750 | 9.770 | 9.670 | 9.670 | 28,693 | -0.08(-0.82%) |
Jan 18, 2024 | 9.750 | 9.790 | 9.670 | 9.750 | 50,266 | -0.04(-0.41%) |
Jan 17, 2024 | 9.750 | 9.800 | 9.730 | 9.790 | 11,977 | +0.00(+0.05%) |
Jan 16, 2024 | 9.780 | 9.865 | 9.710 | 9.785 | 70,475 | -0.02(-0.15%) |
Jan 12, 2024 | 9.790 | 9.880 | 9.780 | 9.800 | 32,067 | +0.02(+0.20%) |
Jan 11, 2024 | 9.710 | 9.840 | 9.710 | 9.780 | 48,381 | -0.01(-0.10%) |
Jan 10, 2024 | 9.850 | 9.850 | 9.750 | 9.790 | 14,591 | -0.06(-0.61%) |
Jan 09, 2024 | 9.850 | 9.900 | 9.850 | 9.850 | 5,943 | -0.04(-0.40%) |
Jan 08, 2024 | 9.950 | 9.950 | 9.850 | 9.890 | 6,718 | -0.07(-0.70%) |
Jan 05, 2024 | 9.850 | 9.970 | 9.850 | 9.960 | 38,827 | +0.11(+1.12%) |
Jan 04, 2024 | 9.800 | 9.940 | 9.770 | 9.850 | 97,654 | +0.08(+0.82%) |
Jan 03, 2024 | 9.760 | 9.970 | 9.630 | 9.770 | 37,227 | -0.03(-0.31%) |