Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 8.990 | 9.070 | 8.950 | 8.950 | 233,187 | -0.07(-0.78%) |
May 17, 2024 | 9.100 | 9.100 | 8.970 | 9.020 | 192,977 | -0.04(-0.44%) |
May 16, 2024 | 9.010 | 9.070 | 8.935 | 9.060 | 225,112 | +0.04(+0.44%) |
May 15, 2024 | 9.140 | 9.140 | 8.990 | 9.020 | 268,634 | +0.01(+0.11%) |
May 14, 2024 | 9.050 | 9.060 | 8.960 | 9.010 | 246,186 | +0.08(+0.90%) |
May 13, 2024 | 9.090 | 9.140 | 8.910 | 8.930 | 253,604 | -0.10(-1.11%) |
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%) |