Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 9.630 | 9.630 | 9.440 | 9.560 | 72,632 | +0.04(+0.42%) |
May 02, 2024 | 9.450 | 9.540 | 9.360 | 9.520 | 93,410 | -0.02(-0.21%) |
May 01, 2024 | 9.430 | 9.610 | 9.430 | 9.540 | 103,742 | +0.07(+0.74%) |
Apr 30, 2024 | 9.430 | 9.510 | 9.350 | 9.470 | 117,777 | -0.13(-1.35%) |
Apr 29, 2024 | 9.510 | 9.660 | 9.510 | 9.600 | 277,911 | +0.16(+1.69%) |
Apr 26, 2024 | 9.390 | 9.460 | 9.390 | 9.440 | 171,263 | -0.12(-1.26%) |
Apr 25, 2024 | 9.470 | 9.560 | 9.400 | 9.560 | 165,674 | +0.02(+0.21%) |
Apr 24, 2024 | 9.600 | 9.630 | 9.520 | 9.540 | 78,129 | -0.12(-1.24%) |
Apr 23, 2024 | 9.560 | 9.700 | 9.510 | 9.660 | 97,836 | +0.03(+0.31%) |
Apr 22, 2024 | 9.570 | 9.769 | 9.560 | 9.630 | 124,527 | -0.12(-1.23%) |
Apr 19, 2024 | 9.730 | 9.781 | 9.675 | 9.750 | 89,759 | -0.06(-0.66%) |
Apr 18, 2024 | 9.850 | 9.930 | 9.807 | 9.815 | 171,734 | +0.04(+0.46%) |
Apr 17, 2024 | 9.800 | 9.943 | 9.730 | 9.770 | 94,825 | -0.03(-0.31%) |
Apr 16, 2024 | 9.830 | 9.954 | 9.765 | 9.800 | 137,763 | -0.15(-1.51%) |
Apr 15, 2024 | 9.890 | 9.950 | 9.810 | 9.950 | 111,192 | -0.08(-0.80%) |
Apr 12, 2024 | 10.42 | 10.46 | 9.970 | 10.03 | 911,303 | -0.16(-1.57%) |
Apr 11, 2024 | 10.18 | 10.19 | 10.02 | 10.19 | 150,314 | +0.11(+1.09%) |
Apr 10, 2024 | 10.09 | 10.21 | 9.970 | 10.08 | 243,330 | -0.18(-1.75%) |
Apr 09, 2024 | 10.18 | 10.32 | 10.11 | 10.26 | 508,260 | +0.23(+2.29%) |
Apr 08, 2024 | 10.06 | 10.15 | 10.00 | 10.03 | 476,326 | +0.22(+2.29%) |
Apr 05, 2024 | 9.760 | 9.830 | 9.640 | 9.805 | 124,717 | -0.06(-0.66%) |
Apr 04, 2024 | 9.940 | 10.02 | 9.860 | 9.870 | 231,118 | -0.04(-0.40%) |
Apr 03, 2024 | 9.760 | 9.920 | 9.750 | 9.910 | 320,663 | +0.19(+1.95%) |
Apr 02, 2024 | 9.720 | 9.770 | 9.640 | 9.720 | 192,937 | +0.14(+1.46%) |
Apr 01, 2024 | 9.620 | 9.620 | 9.480 | 9.580 | 91,267 | -0.07(-0.73%) |
Mar 28, 2024 | 9.570 | 9.690 | 9.570 | 9.650 | 137,558 | +0.16(+1.69%) |
Mar 27, 2024 | 9.360 | 9.490 | 9.350 | 9.490 | 121,850 | -0.05(-0.52%) |
Mar 26, 2024 | 9.640 | 9.640 | 9.530 | 9.540 | 128,021 | -0.07(-0.73%) |
Mar 25, 2024 | 9.590 | 9.720 | 9.588 | 9.610 | 111,715 | +0.14(+1.48%) |
Mar 22, 2024 | 9.530 | 9.580 | 9.420 | 9.470 | 76,775 | -0.15(-1.56%) |
Mar 21, 2024 | 9.700 | 9.710 | 9.530 | 9.620 | 108,464 | -0.04(-0.41%) |
Mar 20, 2024 | 9.430 | 9.660 | 9.400 | 9.660 | 68,291 | +0.21(+2.22%) |
Mar 19, 2024 | 9.490 | 9.520 | 9.350 | 9.450 | 336,390 | -0.24(-2.48%) |
Mar 18, 2024 | 9.890 | 9.890 | 9.630 | 9.690 | 119,076 | -0.35(-3.49%) |
Mar 15, 2024 | 10.11 | 10.11 | 10.00 | 10.04 | 161,005 | +0.19(+1.93%) |
Mar 14, 2024 | 10.01 | 10.04 | 9.825 | 9.850 | 157,392 | -0.07(-0.71%) |
Mar 13, 2024 | 9.900 | 9.970 | 9.900 | 9.920 | 73,922 | +0.17(+1.74%) |
Mar 12, 2024 | 9.630 | 9.760 | 9.550 | 9.750 | 60,740 | -0.03(-0.26%) |
Mar 11, 2024 | 9.650 | 9.780 | 9.650 | 9.775 | 192,009 | +0.26(+2.68%) |
Mar 08, 2024 | 9.650 | 9.650 | 9.430 | 9.520 | 96,276 | -0.10(-1.04%) |
Mar 07, 2024 | 9.600 | 9.660 | 9.535 | 9.620 | 130,572 | +0.10(+1.05%) |
Mar 06, 2024 | 9.510 | 9.670 | 9.500 | 9.520 | 564,479 | +0.37(+4.04%) |
Mar 05, 2024 | 9.130 | 9.200 | 9.090 | 9.150 | 82,584 | -0.15(-1.61%) |
Mar 04, 2024 | 9.120 | 9.360 | 9.120 | 9.300 | 173,164 | +0.19(+2.09%) |
Mar 01, 2024 | 9.040 | 9.150 | 8.971 | 9.110 | 52,779 | +0.09(+1.00%) |
Feb 29, 2024 | 9.100 | 9.110 | 8.970 | 9.020 | 42,918 | +0.07(+0.78%) |
Feb 28, 2024 | 8.920 | 8.990 | 8.910 | 8.950 | 45,047 | -0.16(-1.76%) |
Feb 27, 2024 | 9.170 | 9.225 | 9.090 | 9.110 | 77,558 | +0.01(+0.11%) |
Feb 26, 2024 | 9.090 | 9.150 | 9.055 | 9.100 | 63,982 | -0.25(-2.67%) |
Feb 23, 2024 | 9.340 | 9.440 | 9.302 | 9.350 | 73,323 | +0.04(+0.43%) |
Feb 22, 2024 | 9.140 | 9.350 | 9.140 | 9.310 | 115,718 | +0.20(+2.20%) |
Feb 21, 2024 | 9.230 | 9.230 | 9.010 | 9.110 | 88,020 | -0.23(-2.46%) |
Feb 20, 2024 | 9.360 | 9.420 | 9.287 | 9.340 | 70,728 | +0.12(+1.30%) |
Feb 16, 2024 | 9.180 | 9.320 | 9.170 | 9.220 | 82,880 | +0.02(+0.22%) |
Feb 15, 2024 | 9.190 | 9.310 | 9.140 | 9.200 | 97,733 | +0.14(+1.55%) |
Feb 14, 2024 | 9.000 | 9.110 | 8.550 | 9.060 | 156,076 | +0.34(+3.90%) |
Feb 13, 2024 | 8.830 | 8.830 | 8.645 | 8.720 | 84,637 | -0.17(-1.91%) |
Feb 12, 2024 | 8.820 | 8.935 | 8.761 | 8.890 | 98,721 | +0.18(+2.07%) |
Feb 09, 2024 | 8.820 | 8.820 | 8.660 | 8.710 | 108,748 | -0.20(-2.24%) |
Feb 08, 2024 | 8.780 | 8.940 | 8.740 | 8.910 | 99,153 | +0.04(+0.50%) |
Feb 07, 2024 | 9.020 | 9.049 | 8.840 | 8.865 | 233,344 | -0.32(-3.53%) |
Feb 06, 2024 | 9.180 | 9.250 | 9.160 | 9.190 | 38,958 | -0.04(-0.43%) |
Feb 05, 2024 | 9.160 | 9.230 | 9.120 | 9.230 | 40,282 | +0.04(+0.44%) |
Feb 02, 2024 | 9.220 | 9.220 | 9.079 | 9.190 | 102,639 | -0.14(-1.52%) |
Feb 01, 2024 | 9.350 | 9.420 | 9.270 | 9.332 | 51,912 | -0.09(-0.94%) |
Jan 31, 2024 | 9.460 | 9.600 | 9.400 | 9.420 | 66,838 | -0.02(-0.21%) |
Jan 30, 2024 | 9.590 | 9.597 | 9.410 | 9.440 | 62,084 | -0.15(-1.56%) |
Jan 29, 2024 | 9.430 | 9.610 | 9.430 | 9.590 | 53,018 | +0.23(+2.46%) |
Jan 26, 2024 | 9.360 | 9.500 | 9.350 | 9.360 | 116,249 | +0.05(+0.54%) |
Jan 25, 2024 | 9.470 | 9.470 | 9.250 | 9.310 | 90,607 | -0.17(-1.79%) |
Jan 24, 2024 | 9.530 | 9.580 | 9.452 | 9.480 | 69,518 | +0.07(+0.74%) |
Jan 23, 2024 | 9.350 | 9.410 | 9.316 | 9.410 | 58,228 | +0.13(+1.40%) |
Jan 22, 2024 | 9.170 | 9.320 | 9.170 | 9.280 | 131,211 | -0.06(-0.64%) |
Jan 19, 2024 | 9.320 | 9.360 | 9.190 | 9.340 | 72,186 | +0.01(+0.11%) |
Jan 18, 2024 | 9.150 | 9.345 | 9.150 | 9.330 | 244,884 | +0.28(+3.09%) |
Jan 17, 2024 | 9.090 | 9.090 | 8.990 | 9.050 | 142,300 | -0.10(-1.09%) |
Jan 16, 2024 | 9.190 | 9.210 | 9.100 | 9.150 | 200,728 | -0.18(-1.93%) |
Jan 12, 2024 | 9.450 | 9.510 | 9.290 | 9.330 | 125,831 | +0.01(+0.11%) |
Jan 11, 2024 | 9.430 | 9.465 | 9.270 | 9.320 | 63,049 | -0.09(-0.96%) |
Jan 10, 2024 | 9.380 | 9.440 | 9.330 | 9.410 | 46,878 | +0.02(+0.21%) |
Jan 09, 2024 | 9.450 | 9.460 | 9.320 | 9.390 | 77,896 | -0.09(-0.95%) |
Jan 08, 2024 | 9.490 | 9.580 | 9.415 | 9.480 | 67,182 | -0.19(-1.96%) |
Jan 05, 2024 | 9.620 | 9.770 | 9.570 | 9.670 | 86,729 | +0.07(+0.78%) |
Jan 04, 2024 | 9.700 | 9.830 | 9.590 | 9.595 | 154,855 | -0.24(-2.49%) |
Jan 03, 2024 | 9.840 | 9.888 | 9.760 | 9.840 | 38,200 | -0.10(-1.01%) |
Jan 02, 2024 | 10.05 | 10.10 | 9.900 | 9.940 | 102,619 | -0.15(-1.49%) |
Dec 29, 2023 | 10.36 | 10.44 | 10.05 | 10.09 | 105,546 | -0.16(-1.56%) |
Dec 28, 2023 | 10.26 | 10.40 | 10.22 | 10.25 | 124,222 | -0.10(-0.97%) |
Dec 27, 2023 | 10.36 | 10.50 | 10.32 | 10.35 | 135,525 | -0.07(-0.67%) |
Dec 26, 2023 | 10.51 | 10.52 | 10.39 | 10.42 | 60,527 | -0.06(-0.57%) |
Dec 22, 2023 | 10.65 | 10.72 | 10.42 | 10.48 | 95,102 | +0.01(+0.10%) |
Dec 21, 2023 | 10.41 | 10.50 | 10.26 | 10.47 | 52,163 | +0.13(+1.26%) |
Dec 20, 2023 | 10.43 | 10.53 | 10.30 | 10.34 | 110,388 | -0.09(-0.86%) |
Dec 19, 2023 | 10.31 | 10.56 | 10.31 | 10.43 | 92,994 | +0.15(+1.46%) |
Dec 18, 2023 | 10.28 | 10.36 | 10.21 | 10.28 | 93,359 | +0.15(+1.48%) |
Dec 15, 2023 | 10.03 | 10.29 | 10.02 | 10.13 | 227,754 | +0.10(+1.00%) |
Dec 14, 2023 | 9.670 | 10.10 | 9.660 | 10.03 | 202,738 | +0.57(+6.03%) |
Dec 13, 2023 | 9.350 | 9.490 | 9.200 | 9.460 | 62,012 | +0.05(+0.53%) |
Dec 12, 2023 | 9.330 | 9.410 | 9.210 | 9.410 | 62,152 | +0.16(+1.73%) |
Dec 11, 2023 | 9.250 | 9.288 | 9.175 | 9.250 | 98,825 | +0.12(+1.31%) |
Dec 08, 2023 | 9.410 | 9.430 | 9.060 | 9.130 | 139,335 | -0.27(-2.87%) |
Dec 07, 2023 | 9.420 | 9.480 | 9.370 | 9.400 | 54,982 | +0.17(+1.84%) |
Dec 06, 2023 | 9.280 | 9.438 | 9.170 | 9.230 | 75,930 | +0.06(+0.65%) |
Dec 05, 2023 | 9.200 | 9.310 | 9.110 | 9.170 | 108,439 | -0.22(-2.34%) |
Dec 04, 2023 | 9.520 | 9.550 | 9.230 | 9.390 | 129,917 | -0.15(-1.57%) |
Dec 01, 2023 | 9.690 | 9.749 | 9.310 | 9.540 | 427,071 | -0.16(-1.65%) |
Nov 30, 2023 | 10.00 | 10.08 | 9.660 | 9.700 | 325,563 | -0.30(-3.00%) |
Nov 29, 2023 | 9.950 | 10.04 | 9.930 | 10.00 | 55,036 | -0.10(-0.99%) |
Nov 28, 2023 | 10.11 | 10.23 | 10.10 | 10.10 | 84,483 | -0.03(-0.30%) |
Nov 27, 2023 | 10.10 | 10.22 | 10.10 | 10.13 | 75,224 | -0.03(-0.30%) |
Nov 24, 2023 | 9.910 | 10.20 | 9.910 | 10.16 | 35,276 | +0.19(+1.91%) |
Nov 22, 2023 | 9.990 | 10.10 | 9.845 | 9.970 | 41,477 | -0.14(-1.38%) |
Nov 21, 2023 | 10.09 | 10.24 | 10.09 | 10.11 | 71,192 | +0.02(+0.20%) |
Nov 20, 2023 | 9.980 | 10.14 | 9.970 | 10.09 | 47,154 | +0.18(+1.82%) |
Nov 17, 2023 | 9.770 | 9.910 | 9.730 | 9.910 | 59,376 | +0.15(+1.54%) |
Nov 16, 2023 | 9.750 | 9.830 | 9.702 | 9.760 | 51,917 | +0.06(+0.62%) |
Nov 15, 2023 | 9.660 | 9.810 | 9.602 | 9.700 | 39,863 | +0.10(+1.04%) |
Nov 14, 2023 | 9.630 | 9.680 | 9.540 | 9.600 | 106,221 | +0.15(+1.59%) |
Nov 13, 2023 | 9.440 | 9.520 | 9.400 | 9.450 | 86,185 | +0.01(+0.11%) |
Nov 10, 2023 | 9.520 | 9.580 | 9.419 | 9.440 | 62,273 | -0.18(-1.87%) |
Nov 09, 2023 | 9.800 | 9.800 | 9.560 | 9.620 | 90,818 | -0.29(-2.93%) |
Nov 08, 2023 | 9.930 | 9.950 | 9.820 | 9.910 | 59,934 | -0.17(-1.69%) |
Nov 07, 2023 | 10.17 | 10.23 | 10.01 | 10.08 | 105,633 | -0.23(-2.23%) |
Nov 06, 2023 | 10.40 | 10.43 | 10.20 | 10.31 | 157,122 | -0.14(-1.34%) |
Nov 03, 2023 | 10.46 | 10.52 | 10.36 | 10.45 | 30,974 | +0.11(+1.06%) |
Nov 02, 2023 | 10.44 | 10.44 | 10.32 | 10.34 | 12,691 | -0.04(-0.39%) |
Nov 01, 2023 | 10.47 | 10.48 | 10.30 | 10.38 | 33,347 | -0.16(-1.52%) |
Oct 31, 2023 | 10.57 | 10.60 | 10.44 | 10.54 | 23,379 | +0.00(+0.00%) |
Oct 30, 2023 | 10.59 | 10.68 | 10.43 | 10.54 | 41,041 | +0.24(+2.33%) |
Oct 27, 2023 | 10.42 | 10.42 | 10.18 | 10.30 | 15,802 | +0.01(+0.10%) |
Oct 26, 2023 | 10.35 | 10.35 | 10.19 | 10.29 | 29,346 | -0.07(-0.68%) |
Oct 25, 2023 | 10.28 | 10.38 | 10.27 | 10.36 | 62,871 | +0.16(+1.57%) |
Oct 24, 2023 | 10.23 | 10.29 | 10.15 | 10.20 | 23,188 | -0.26(-2.49%) |
Oct 23, 2023 | 10.22 | 10.47 | 10.15 | 10.46 | 420,920 | +0.27(+2.65%) |
Oct 20, 2023 | 10.19 | 10.28 | 10.15 | 10.19 | 41,967 | +0.01(+0.10%) |
Oct 19, 2023 | 10.11 | 10.21 | 10.04 | 10.18 | 26,320 | +0.05(+0.49%) |
Oct 18, 2023 | 10.24 | 10.25 | 10.02 | 10.13 | 33,198 | -0.14(-1.41%) |
Oct 17, 2023 | 10.27 | 10.31 | 10.21 | 10.28 | 18,336 | -0.04(-0.34%) |
Oct 16, 2023 | 10.11 | 10.31 | 10.11 | 10.31 | 21,872 | +0.15(+1.48%) |
Oct 13, 2023 | 10.21 | 10.24 | 10.06 | 10.16 | 59,390 | +0.04(+0.40%) |
Oct 12, 2023 | 10.32 | 10.34 | 10.12 | 10.12 | 29,634 | -0.27(-2.64%) |
Oct 11, 2023 | 10.38 | 10.41 | 10.27 | 10.39 | 20,284 | +0.06(+0.63%) |
Oct 10, 2023 | 10.24 | 10.42 | 10.19 | 10.33 | 37,459 | -0.04(-0.39%) |
Oct 09, 2023 | 10.21 | 10.38 | 10.11 | 10.37 | 26,876 | +0.10(+0.97%) |
Oct 06, 2023 | 10.10 | 10.33 | 10.08 | 10.27 | 28,819 | +0.17(+1.68%) |
Oct 05, 2023 | 10.19 | 10.19 | 10.06 | 10.10 | 42,175 | -0.14(-1.37%) |
Oct 04, 2023 | 10.27 | 10.27 | 10.14 | 10.24 | 40,820 | -0.06(-0.58%) |
Oct 03, 2023 | 10.28 | 10.38 | 10.27 | 10.30 | 110,912 | -0.15(-1.44%) |
Oct 02, 2023 | 10.66 | 10.66 | 10.42 | 10.45 | 37,583 | -0.32(-2.97%) |
Sep 29, 2023 | 10.97 | 10.97 | 10.69 | 10.77 | 28,663 | -0.05(-0.46%) |
Sep 28, 2023 | 10.68 | 10.85 | 10.64 | 10.82 | 60,821 | +0.16(+1.50%) |
Sep 27, 2023 | 10.72 | 10.74 | 10.60 | 10.66 | 15,251 | -0.03(-0.28%) |
Sep 26, 2023 | 10.64 | 10.77 | 10.62 | 10.69 | 41,412 | -0.12(-1.11%) |
Sep 25, 2023 | 10.87 | 10.81 | 10.75 | 10.81 | 46,619 | -0.16(-1.46%) |
Sep 22, 2023 | 11.00 | 11.11 | 10.92 | 10.97 | 18,850 | +0.06(+0.55%) |
Sep 21, 2023 | 10.90 | 11.02 | 10.84 | 10.91 | 18,739 | +0.00(+0.00%) |
Sep 20, 2023 | 11.10 | 11.17 | 10.91 | 10.91 | 47,735 | -0.09(-0.82%) |
Sep 19, 2023 | 11.02 | 11.17 | 11.00 | 11.00 | 55,720 | +0.09(+0.82%) |
Sep 18, 2023 | 10.88 | 10.98 | 10.88 | 10.91 | 55,130 | +0.01(+0.09%) |
Sep 15, 2023 | 11.19 | 11.19 | 10.87 | 10.90 | 30,707 | +0.08(+0.74%) |
Sep 14, 2023 | 10.80 | 10.92 | 10.79 | 10.82 | 36,805 | +0.00(+0.00%) |
Sep 13, 2023 | 10.82 | 10.87 | 10.80 | 10.82 | 15,935 | +0.01(+0.09%) |
Sep 12, 2023 | 10.66 | 10.84 | 10.66 | 10.81 | 51,176 | +0.16(+1.50%) |
Sep 11, 2023 | 10.78 | 10.84 | 10.64 | 10.65 | 90,555 | -0.10(-0.93%) |
Sep 08, 2023 | 10.82 | 10.86 | 10.67 | 10.75 | 50,777 | -0.02(-0.19%) |
Sep 07, 2023 | 10.75 | 10.89 | 10.75 | 10.77 | 14,723 | -0.13(-1.19%) |
Sep 06, 2023 | 10.83 | 10.90 | 10.69 | 10.90 | 35,952 | -0.06(-0.55%) |
Sep 05, 2023 | 11.05 | 11.06 | 10.92 | 10.96 | 27,017 | -0.18(-1.62%) |