Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 9.050 | 9.050 | 8.890 | 9.030 | 188,945 | -0.03(-0.33%) |
May 09, 2024 | 9.020 | 9.130 | 8.950 | 9.060 | 196,149 | +0.07(+0.78%) |
May 08, 2024 | 9.080 | 9.090 | 8.840 | 8.990 | 365,188 | -0.20(-2.18%) |
May 07, 2024 | 9.030 | 9.210 | 9.030 | 9.190 | 411,763 | +0.17(+1.88%) |
May 06, 2024 | 9.340 | 9.340 | 8.620 | 9.020 | 518,443 | -0.16(-1.74%) |
May 03, 2024 | 9.340 | 9.420 | 9.160 | 9.180 | 191,675 | +0.01(+0.11%) |
May 02, 2024 | 9.240 | 9.240 | 9.040 | 9.170 | 244,005 | +0.04(+0.44%) |
May 01, 2024 | 9.190 | 9.285 | 9.080 | 9.130 | 208,701 | -0.04(-0.44%) |
Apr 30, 2024 | 9.290 | 9.290 | 9.130 | 9.170 | 316,538 | -0.16(-1.71%) |
Apr 29, 2024 | 9.350 | 9.410 | 9.200 | 9.330 | 248,981 | +0.03(+0.32%) |
Apr 26, 2024 | 9.190 | 9.300 | 9.110 | 9.300 | 269,362 | +0.16(+1.75%) |
Apr 25, 2024 | 9.290 | 9.340 | 9.125 | 9.140 | 212,667 | -0.24(-2.56%) |
Apr 24, 2024 | 9.460 | 9.500 | 9.370 | 9.380 | 225,649 | -0.13(-1.37%) |
Apr 23, 2024 | 9.350 | 9.590 | 9.350 | 9.510 | 189,672 | +0.14(+1.49%) |
Apr 22, 2024 | 9.350 | 9.430 | 9.270 | 9.370 | 414,859 | +0.08(+0.86%) |
Apr 19, 2024 | 9.230 | 9.350 | 9.230 | 9.290 | 280,492 | +0.04(+0.43%) |
Apr 18, 2024 | 9.210 | 9.380 | 9.130 | 9.250 | 525,864 | +0.09(+0.98%) |
Apr 17, 2024 | 9.350 | 9.375 | 9.040 | 9.160 | 400,568 | -0.19(-2.03%) |
Apr 16, 2024 | 9.540 | 9.540 | 9.330 | 9.350 | 259,806 | -0.23(-2.40%) |
Apr 15, 2024 | 9.750 | 9.795 | 9.550 | 9.580 | 293,656 | -0.16(-1.64%) |
Apr 12, 2024 | 9.840 | 9.860 | 9.685 | 9.740 | 208,825 | -0.13(-1.32%) |
Apr 11, 2024 | 9.810 | 9.933 | 9.730 | 9.870 | 136,015 | +0.08(+0.82%) |
Apr 10, 2024 | 9.880 | 9.955 | 9.710 | 9.790 | 205,321 | -0.35(-3.45%) |
Apr 09, 2024 | 10.07 | 10.16 | 10.02 | 10.14 | 102,388 | +0.09(+0.90%) |
Apr 08, 2024 | 9.880 | 10.13 | 9.860 | 10.05 | 208,528 | +0.23(+2.34%) |
Apr 05, 2024 | 9.810 | 9.880 | 9.780 | 9.820 | 172,523 | -0.02(-0.20%) |
Apr 04, 2024 | 9.990 | 10.08 | 9.810 | 9.840 | 203,457 | -0.10(-1.01%) |
Apr 03, 2024 | 9.820 | 9.940 | 9.800 | 9.940 | 215,250 | +0.04(+0.40%) |
Apr 02, 2024 | 9.870 | 9.920 | 9.770 | 9.900 | 294,920 | -0.10(-1.00%) |
Apr 01, 2024 | 10.15 | 10.15 | 9.940 | 10.00 | 129,868 | -0.11(-1.09%) |
Mar 28, 2024 | 10.19 | 10.22 | 10.01 | 10.11 | 214,640 | -0.02(-0.20%) |
Mar 27, 2024 | 9.910 | 10.14 | 9.910 | 10.13 | 189,489 | +0.32(+3.26%) |
Mar 26, 2024 | 10.04 | 10.04 | 9.800 | 9.810 | 112,864 | -0.14(-1.40%) |
Mar 25, 2024 | 10.13 | 10.19 | 9.939 | 9.949 | 153,561 | -0.12(-1.18%) |
Mar 22, 2024 | 10.27 | 10.38 | 10.05 | 10.07 | 155,661 | -0.14(-1.36%) |
Mar 21, 2024 | 10.14 | 10.28 | 10.08 | 10.21 | 258,230 | +0.12(+1.18%) |
Mar 20, 2024 | 9.919 | 10.17 | 9.909 | 10.09 | 138,810 | +0.11(+1.09%) |
Mar 19, 2024 | 9.860 | 9.999 | 9.840 | 9.979 | 145,057 | +0.07(+0.70%) |
Mar 18, 2024 | 9.949 | 10.08 | 9.889 | 9.909 | 190,510 | -0.06(-0.60%) |
Mar 15, 2024 | 9.969 | 10.15 | 9.909 | 9.969 | 558,981 | -0.07(-0.69%) |
Mar 14, 2024 | 10.02 | 10.06 | 9.870 | 10.04 | 216,228 | +0.00(+0.00%) |
Mar 13, 2024 | 10.07 | 10.12 | 10.01 | 10.04 | 243,114 | -0.05(-0.49%) |
Mar 12, 2024 | 10.04 | 10.12 | 9.979 | 10.09 | 509,539 | +0.00(+0.00%) |
Mar 11, 2024 | 10.14 | 10.14 | 9.999 | 10.09 | 165,252 | -0.05(-0.49%) |
Mar 08, 2024 | 9.929 | 10.16 | 9.929 | 10.14 | 207,168 | +0.21(+2.10%) |
Mar 07, 2024 | 10.12 | 10.12 | 9.865 | 9.929 | 126,353 | -0.10(-0.99%) |
Mar 06, 2024 | 9.989 | 10.10 | 9.889 | 10.03 | 148,028 | +0.14(+1.41%) |
Mar 05, 2024 | 9.840 | 10.04 | 9.840 | 9.889 | 239,374 | -0.03(-0.30%) |
Mar 04, 2024 | 10.27 | 10.34 | 9.909 | 9.919 | 241,088 | -0.40(-3.85%) |
Mar 01, 2024 | 10.12 | 10.34 | 10.06 | 10.32 | 198,227 | +0.19(+1.86%) |
Feb 29, 2024 | 10.39 | 10.47 | 10.09 | 10.13 | 356,060 | -0.06(-0.59%) |
Feb 28, 2024 | 9.800 | 10.38 | 9.800 | 10.19 | 242,068 | +0.26(+2.60%) |
Feb 27, 2024 | 9.770 | 10.05 | 9.661 | 9.929 | 335,884 | -0.26(-2.53%) |
Feb 26, 2024 | 10.27 | 10.34 | 10.10 | 10.19 | 173,563 | -0.17(-1.63%) |
Feb 23, 2024 | 10.49 | 10.57 | 10.33 | 10.36 | 178,277 | -0.17(-1.60%) |
Feb 22, 2024 | 10.45 | 10.60 | 10.33 | 10.52 | 228,073 | +0.04(+0.38%) |
Feb 21, 2024 | 10.28 | 10.49 | 10.24 | 10.49 | 160,851 | +0.20(+1.93%) |
Feb 20, 2024 | 10.28 | 10.45 | 10.22 | 10.29 | 182,390 | -0.14(-1.33%) |
Feb 16, 2024 | 10.46 | 10.53 | 10.34 | 10.43 | 215,106 | -0.21(-1.96%) |
Feb 15, 2024 | 10.34 | 10.64 | 10.34 | 10.63 | 225,459 | +0.42(+4.08%) |
Feb 14, 2024 | 10.26 | 10.35 | 10.15 | 10.22 | 370,079 | +0.07(+0.68%) |
Feb 13, 2024 | 10.19 | 10.34 | 9.880 | 10.15 | 305,188 | -0.42(-3.95%) |
Feb 12, 2024 | 10.59 | 10.73 | 10.56 | 10.56 | 167,658 | +0.01(+0.09%) |
Feb 09, 2024 | 10.52 | 10.61 | 10.42 | 10.55 | 158,163 | +0.04(+0.38%) |
Feb 08, 2024 | 10.30 | 10.52 | 10.30 | 10.52 | 160,335 | +0.17(+1.63%) |
Feb 07, 2024 | 10.42 | 10.45 | 10.32 | 10.35 | 201,083 | -0.07(-0.67%) |
Feb 06, 2024 | 10.32 | 10.47 | 10.26 | 10.42 | 177,761 | +0.05(+0.48%) |
Feb 05, 2024 | 10.28 | 10.46 | 10.26 | 10.37 | 143,845 | -0.08(-0.76%) |
Feb 02, 2024 | 10.39 | 10.55 | 10.35 | 10.45 | 144,329 | -0.11(-1.03%) |
Feb 01, 2024 | 10.44 | 10.57 | 10.33 | 10.55 | 208,246 | +0.13(+1.24%) |
Jan 31, 2024 | 10.83 | 10.83 | 10.43 | 10.43 | 286,285 | -0.39(-3.58%) |
Jan 30, 2024 | 10.85 | 10.93 | 10.78 | 10.81 | 162,910 | -0.08(-0.73%) |
Jan 29, 2024 | 10.82 | 10.94 | 10.72 | 10.89 | 166,553 | +0.06(+0.55%) |
Jan 26, 2024 | 10.85 | 10.93 | 10.81 | 10.83 | 148,471 | +0.03(+0.28%) |
Jan 25, 2024 | 10.83 | 10.84 | 10.71 | 10.80 | 208,155 | +0.22(+2.06%) |
Jan 24, 2024 | 10.86 | 10.87 | 10.57 | 10.58 | 305,779 | -0.11(-1.02%) |
Jan 23, 2024 | 10.96 | 11.02 | 10.68 | 10.69 | 201,564 | -0.11(-1.01%) |
Jan 22, 2024 | 10.61 | 10.81 | 10.52 | 10.80 | 265,823 | +0.25(+2.35%) |
Jan 19, 2024 | 10.43 | 10.58 | 10.25 | 10.55 | 184,197 | +0.22(+2.11%) |
Jan 18, 2024 | 10.33 | 10.38 | 10.17 | 10.34 | 200,489 | +0.05(+0.48%) |
Jan 17, 2024 | 10.26 | 10.38 | 10.18 | 10.29 | 185,438 | -0.13(-1.24%) |
Jan 16, 2024 | 10.42 | 10.49 | 10.37 | 10.42 | 301,876 | -0.13(-1.22%) |
Jan 12, 2024 | 10.82 | 10.85 | 10.50 | 10.54 | 154,684 | -0.11(-1.02%) |
Jan 11, 2024 | 10.66 | 10.67 | 10.50 | 10.65 | 178,738 | -0.10(-0.92%) |
Jan 10, 2024 | 10.73 | 10.84 | 10.67 | 10.75 | 159,736 | +0.04(+0.37%) |
Jan 09, 2024 | 10.74 | 10.74 | 10.56 | 10.71 | 207,536 | -0.20(-1.82%) |
Jan 08, 2024 | 10.75 | 11.00 | 10.75 | 10.91 | 210,391 | +0.12(+1.10%) |
Jan 05, 2024 | 10.58 | 10.80 | 10.52 | 10.79 | 246,455 | +0.13(+1.21%) |
Jan 04, 2024 | 10.69 | 10.77 | 10.63 | 10.66 | 238,024 | +0.02(+0.19%) |
Jan 03, 2024 | 10.67 | 10.78 | 10.56 | 10.64 | 189,926 | -0.15(-1.38%) |
Jan 02, 2024 | 10.62 | 10.86 | 10.57 | 10.79 | 248,855 | +0.15(+1.40%) |
Dec 29, 2023 | 10.83 | 10.84 | 10.64 | 10.64 | 196,082 | -0.24(-2.19%) |
Dec 28, 2023 | 10.80 | 10.89 | 10.77 | 10.88 | 153,688 | +0.04(+0.37%) |
Dec 27, 2023 | 10.90 | 10.90 | 10.75 | 10.84 | 140,583 | -0.01(-0.09%) |
Dec 26, 2023 | 10.67 | 10.88 | 10.66 | 10.85 | 175,419 | +0.21(+1.95%) |
Dec 22, 2023 | 10.73 | 10.82 | 10.64 | 10.65 | 167,704 | +0.01(+0.09%) |
Dec 21, 2023 | 10.63 | 10.68 | 10.56 | 10.64 | 179,530 | +0.12(+1.12%) |
Dec 20, 2023 | 10.39 | 10.75 | 10.27 | 10.52 | 265,116 | +0.08(+0.76%) |
Dec 19, 2023 | 10.47 | 10.65 | 10.34 | 10.44 | 394,981 | +0.02(+0.19%) |
Dec 18, 2023 | 10.54 | 10.62 | 10.41 | 10.42 | 234,453 | -0.03(-0.28%) |
Dec 15, 2023 | 10.91 | 10.96 | 10.44 | 10.45 | 864,730 | -0.38(-3.55%) |
Dec 14, 2023 | 10.93 | 11.17 | 10.59 | 10.83 | 393,508 | +0.14(+1.29%) |
Dec 13, 2023 | 10.46 | 10.70 | 10.30 | 10.69 | 438,837 | +0.26(+2.46%) |
Dec 12, 2023 | 10.26 | 10.54 | 10.17 | 10.44 | 224,265 | +0.19(+1.83%) |
Dec 11, 2023 | 10.06 | 10.36 | 10.04 | 10.25 | 298,087 | +0.22(+2.16%) |
Dec 08, 2023 | 9.817 | 10.05 | 9.817 | 10.03 | 190,343 | +0.12(+1.19%) |
Dec 07, 2023 | 9.777 | 9.915 | 9.738 | 9.915 | 261,937 | +0.17(+1.72%) |
Dec 06, 2023 | 9.974 | 10.02 | 9.748 | 9.748 | 143,779 | -0.08(-0.80%) |
Dec 05, 2023 | 10.06 | 10.06 | 9.807 | 9.826 | 353,431 | -0.25(-2.45%) |
Dec 04, 2023 | 9.886 | 10.13 | 9.836 | 10.07 | 227,495 | +0.10(+0.99%) |
Dec 01, 2023 | 9.767 | 9.974 | 9.708 | 9.974 | 214,812 | +0.20(+2.02%) |
Nov 30, 2023 | 9.748 | 9.797 | 9.580 | 9.777 | 201,485 | +0.05(+0.51%) |
Nov 29, 2023 | 9.896 | 9.955 | 9.678 | 9.728 | 173,975 | -0.09(-0.90%) |
Nov 28, 2023 | 9.678 | 9.871 | 9.629 | 9.817 | 139,443 | +0.11(+1.12%) |
Nov 27, 2023 | 9.757 | 9.836 | 9.659 | 9.708 | 146,020 | -0.12(-1.20%) |
Nov 24, 2023 | 9.728 | 9.836 | 9.698 | 9.826 | 68,188 | +0.11(+1.12%) |
Nov 22, 2023 | 9.896 | 9.905 | 9.688 | 9.718 | 101,185 | -0.04(-0.40%) |
Nov 21, 2023 | 9.886 | 9.905 | 9.728 | 9.757 | 155,139 | -0.25(-2.47%) |
Nov 20, 2023 | 10.08 | 10.09 | 9.965 | 10.00 | 142,657 | -0.06(-0.59%) |
Nov 17, 2023 | 9.994 | 10.06 | 9.935 | 10.06 | 762,415 | +0.21(+2.10%) |
Nov 16, 2023 | 9.925 | 9.935 | 9.797 | 9.856 | 154,670 | -0.06(-0.60%) |
Nov 15, 2023 | 10.00 | 10.08 | 9.877 | 9.915 | 197,221 | -0.07(-0.69%) |
Nov 14, 2023 | 9.718 | 9.994 | 9.718 | 9.984 | 306,171 | +0.62(+6.64%) |
Nov 13, 2023 | 9.304 | 9.471 | 9.234 | 9.363 | 143,280 | -0.01(-0.11%) |
Nov 10, 2023 | 9.304 | 9.417 | 9.195 | 9.373 | 157,548 | +0.07(+0.74%) |
Nov 09, 2023 | 9.442 | 9.639 | 9.264 | 9.304 | 182,970 | -0.02(-0.21%) |
Nov 08, 2023 | 9.797 | 9.797 | 9.259 | 9.323 | 248,832 | -0.40(-4.16%) |
Nov 07, 2023 | 9.866 | 9.866 | 9.600 | 9.728 | 191,828 | -0.19(-1.89%) |
Nov 06, 2023 | 10.02 | 10.06 | 9.861 | 9.915 | 185,485 | -0.22(-2.14%) |
Nov 03, 2023 | 10.02 | 10.25 | 9.915 | 10.13 | 243,963 | +0.31(+3.11%) |
Nov 02, 2023 | 9.669 | 9.866 | 9.343 | 9.826 | 286,260 | +0.62(+6.75%) |