Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.880 | 10.17 | 9.880 | 10.17 | 39,378,904 | +0.29(+2.94%) |
May 30, 2024 | 9.760 | 9.910 | 9.740 | 9.880 | 8,989,126 | +0.15(+1.54%) |
May 29, 2024 | 9.775 | 9.775 | 9.645 | 9.730 | 6,653,538 | -0.10(-1.02%) |
May 28, 2024 | 9.900 | 9.940 | 9.820 | 9.830 | 6,762,192 | -0.11(-1.11%) |
May 24, 2024 | 9.940 | 9.970 | 9.835 | 9.940 | 5,943,610 | +0.06(+0.61%) |
May 23, 2024 | 10.01 | 10.09 | 9.865 | 9.880 | 7,124,038 | -0.19(-1.89%) |
May 22, 2024 | 10.01 | 10.11 | 9.990 | 10.07 | 5,967,095 | +0.00(+0.00%) |
May 21, 2024 | 9.960 | 10.09 | 9.920 | 10.07 | 6,638,431 | +0.12(+1.26%) |
May 20, 2024 | 10.09 | 10.13 | 9.925 | 9.945 | 7,383,925 | -0.20(-1.95%) |
May 17, 2024 | 10.27 | 10.27 | 10.09 | 10.14 | 10,533,069 | -0.09(-0.87%) |
May 16, 2024 | 10.21 | 10.26 | 10.15 | 10.23 | 7,208,310 | +0.02(+0.19%) |
May 15, 2024 | 10.36 | 10.36 | 10.14 | 10.21 | 8,827,624 | -0.09(-0.86%) |
May 14, 2024 | 10.31 | 10.33 | 10.23 | 10.30 | 5,728,880 | +0.06(+0.58%) |
May 13, 2024 | 10.27 | 10.38 | 10.22 | 10.24 | 7,037,107 | +0.01(+0.10%) |
May 10, 2024 | 10.22 | 10.28 | 10.20 | 10.23 | 5,794,803 | +0.04(+0.39%) |
May 09, 2024 | 10.06 | 10.19 | 10.03 | 10.19 | 6,317,807 | +0.10(+0.98%) |
May 08, 2024 | 9.955 | 10.11 | 9.935 | 10.09 | 8,276,863 | +0.10(+0.99%) |
May 07, 2024 | 10.00 | 10.05 | 9.955 | 9.994 | 7,245,547 | +0.03(+0.30%) |
May 06, 2024 | 9.935 | 9.985 | 9.846 | 9.965 | 6,400,772 | +0.08(+0.80%) |
May 03, 2024 | 9.866 | 9.896 | 9.747 | 9.886 | 6,854,064 | +0.14(+1.42%) |
May 02, 2024 | 9.846 | 9.896 | 9.659 | 9.747 | 11,872,525 | +0.07(+0.71%) |
May 01, 2024 | 9.441 | 9.831 | 9.185 | 9.678 | 26,149,294 | +0.85(+9.62%) |
Apr 30, 2024 | 8.849 | 8.948 | 8.790 | 8.829 | 15,902,503 | -0.11(-1.22%) |
Apr 29, 2024 | 8.908 | 9.056 | 8.883 | 8.938 | 8,572,595 | +0.08(+0.89%) |
Apr 26, 2024 | 8.878 | 8.967 | 8.849 | 8.859 | 5,805,014 | +0.02(+0.22%) |
Apr 25, 2024 | 8.908 | 8.982 | 8.819 | 8.839 | 5,476,562 | -0.11(-1.21%) |
Apr 24, 2024 | 8.849 | 8.948 | 8.809 | 8.948 | 5,875,276 | +0.08(+0.89%) |
Apr 23, 2024 | 8.898 | 8.947 | 8.819 | 8.869 | 5,686,505 | -0.05(-0.55%) |
Apr 22, 2024 | 8.878 | 8.967 | 8.809 | 8.918 | 5,432,528 | +0.06(+0.67%) |
Apr 19, 2024 | 8.780 | 8.918 | 8.780 | 8.859 | 6,518,538 | +0.07(+0.79%) |
Apr 18, 2024 | 8.750 | 8.799 | 8.711 | 8.790 | 5,905,426 | +0.07(+0.79%) |
Apr 17, 2024 | 8.790 | 8.819 | 8.711 | 8.720 | 4,790,981 | +0.00(+0.00%) |
Apr 16, 2024 | 8.799 | 8.824 | 8.691 | 8.720 | 6,909,520 | -0.11(-1.23%) |
Apr 15, 2024 | 8.908 | 8.967 | 8.799 | 8.829 | 7,846,388 | +0.03(+0.34%) |
Apr 12, 2024 | 8.898 | 8.957 | 8.790 | 8.799 | 6,129,056 | -0.16(-1.76%) |
Apr 11, 2024 | 9.017 | 9.066 | 8.948 | 8.957 | 5,148,732 | -0.04(-0.44%) |
Apr 10, 2024 | 9.096 | 9.155 | 8.948 | 8.997 | 7,699,745 | -0.27(-2.88%) |
Apr 09, 2024 | 9.106 | 9.264 | 9.046 | 9.264 | 7,002,298 | +0.23(+2.51%) |
Apr 08, 2024 | 9.135 | 9.145 | 9.017 | 9.036 | 6,654,669 | -0.06(-0.65%) |
Apr 05, 2024 | 9.027 | 9.106 | 8.972 | 9.096 | 4,061,333 | +0.04(+0.44%) |
Apr 04, 2024 | 9.135 | 9.273 | 9.027 | 9.056 | 9,782,377 | -0.01(-0.11%) |
Apr 03, 2024 | 9.155 | 9.185 | 9.046 | 9.066 | 9,063,957 | -0.13(-1.40%) |
Apr 02, 2024 | 9.264 | 9.283 | 9.110 | 9.194 | 7,152,599 | -0.14(-1.48%) |
Apr 01, 2024 | 9.431 | 9.441 | 9.283 | 9.333 | 5,285,418 | -0.06(-0.63%) |
Mar 28, 2024 | 9.372 | 9.441 | 9.385 | 9.392 | 6,521,838 | +0.03(+0.32%) |
Mar 27, 2024 | 9.106 | 9.362 | 9.096 | 9.362 | 8,396,185 | +0.29(+3.16%) |
Mar 26, 2024 | 9.185 | 9.204 | 9.076 | 9.076 | 6,289,404 | -0.10(-1.08%) |
Mar 25, 2024 | 9.027 | 9.214 | 9.027 | 9.175 | 5,746,303 | +0.06(+0.65%) |
Mar 22, 2024 | 9.175 | 9.224 | 9.106 | 9.115 | 5,860,554 | -0.05(-0.54%) |
Mar 21, 2024 | 9.106 | 9.185 | 9.066 | 9.165 | 4,787,042 | +0.13(+1.42%) |
Mar 20, 2024 | 9.017 | 9.254 | 8.918 | 9.036 | 10,246,727 | -0.23(-2.45%) |
Mar 19, 2024 | 9.303 | 9.392 | 9.249 | 9.264 | 7,144,198 | -0.04(-0.42%) |
Mar 18, 2024 | 9.343 | 9.431 | 9.303 | 9.303 | 7,451,399 | -0.06(-0.63%) |
Mar 15, 2024 | 9.244 | 9.392 | 9.244 | 9.362 | 28,874,716 | +0.05(+0.53%) |
Mar 14, 2024 | 9.352 | 9.431 | 9.204 | 9.313 | 11,378,474 | -0.09(-0.95%) |
Mar 13, 2024 | 9.412 | 9.431 | 9.343 | 9.402 | 5,499,426 | +0.03(+0.32%) |
Mar 12, 2024 | 9.382 | 9.422 | 9.273 | 9.372 | 6,386,766 | +0.02(+0.21%) |
Mar 11, 2024 | 9.244 | 9.407 | 9.244 | 9.352 | 6,361,145 | +0.11(+1.18%) |
Mar 08, 2024 | 9.303 | 9.352 | 9.224 | 9.244 | 8,102,430 | -0.06(-0.64%) |
Mar 07, 2024 | 9.185 | 9.313 | 9.145 | 9.303 | 9,796,485 | +0.22(+2.39%) |
Mar 06, 2024 | 9.106 | 9.125 | 8.977 | 9.086 | 6,702,838 | +0.03(+0.33%) |
Mar 05, 2024 | 9.046 | 9.155 | 9.022 | 9.056 | 7,268,002 | +0.00(+0.00%) |
Mar 04, 2024 | 9.076 | 9.224 | 9.046 | 9.056 | 12,711,873 | +0.08(+0.88%) |