Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.570 | 9.600 | 9.558 | 9.590 | 62,798 | +0.02(+0.21%) |
May 16, 2024 | 9.680 | 9.680 | 9.550 | 9.570 | 130,127 | -0.07(-0.73%) |
May 15, 2024 | 9.560 | 9.650 | 9.540 | 9.640 | 206,681 | +0.09(+0.93%) |
May 14, 2024 | 9.552 | 9.561 | 9.507 | 9.552 | 190,284 | +0.02(+0.21%) |
May 13, 2024 | 9.591 | 9.591 | 9.502 | 9.532 | 93,677 | -0.02(-0.21%) |
May 10, 2024 | 9.591 | 9.591 | 9.532 | 9.552 | 90,329 | -0.04(-0.42%) |
May 09, 2024 | 9.611 | 9.621 | 9.561 | 9.591 | 168,701 | +0.00(+0.00%) |
May 08, 2024 | 9.542 | 9.601 | 9.529 | 9.591 | 122,811 | +0.06(+0.63%) |
May 07, 2024 | 9.492 | 9.532 | 9.463 | 9.532 | 180,000 | +0.12(+1.27%) |
May 06, 2024 | 9.392 | 9.432 | 9.382 | 9.412 | 184,150 | +0.03(+0.32%) |
May 03, 2024 | 9.362 | 9.387 | 9.352 | 9.382 | 948,089 | +0.07(+0.75%) |
May 02, 2024 | 9.322 | 9.322 | 9.263 | 9.312 | 102,293 | +0.01(+0.11%) |
May 01, 2024 | 9.293 | 9.322 | 9.253 | 9.303 | 204,020 | +0.06(+0.65%) |
Apr 30, 2024 | 9.283 | 9.283 | 9.213 | 9.243 | 125,027 | -0.01(-0.11%) |
Apr 29, 2024 | 9.283 | 9.283 | 9.223 | 9.253 | 72,866 | +0.02(+0.22%) |
Apr 26, 2024 | 9.233 | 9.253 | 9.218 | 9.233 | 113,834 | +0.03(+0.32%) |
Apr 25, 2024 | 9.243 | 9.243 | 9.183 | 9.203 | 78,306 | -0.08(-0.86%) |
Apr 24, 2024 | 9.322 | 9.322 | 9.248 | 9.283 | 183,170 | +0.00(+0.00%) |
Apr 23, 2024 | 9.213 | 9.293 | 9.213 | 9.283 | 140,857 | +0.07(+0.76%) |
Apr 22, 2024 | 9.243 | 9.293 | 9.203 | 9.213 | 119,408 | -0.02(-0.22%) |
Apr 19, 2024 | 9.303 | 9.303 | 9.223 | 9.233 | 108,985 | +0.00(+0.00%) |
Apr 18, 2024 | 9.263 | 9.288 | 9.223 | 9.233 | 87,887 | -0.05(-0.54%) |
Apr 17, 2024 | 9.283 | 9.293 | 9.253 | 9.283 | 104,902 | +0.03(+0.32%) |
Apr 16, 2024 | 9.253 | 9.293 | 9.213 | 9.253 | 153,243 | +0.00(+0.00%) |
Apr 15, 2024 | 9.303 | 9.312 | 9.243 | 9.253 | 198,649 | -0.11(-1.19%) |
Apr 12, 2024 | 9.324 | 9.376 | 9.294 | 9.364 | 113,557 | +0.05(+0.53%) |
Apr 11, 2024 | 9.344 | 9.344 | 9.274 | 9.314 | 49,221 | +0.03(+0.32%) |
Apr 10, 2024 | 9.384 | 9.384 | 9.279 | 9.284 | 141,976 | -0.15(-1.58%) |
Apr 09, 2024 | 9.473 | 9.473 | 9.413 | 9.433 | 72,070 | -0.01(-0.11%) |
Apr 08, 2024 | 9.463 | 9.508 | 9.423 | 9.443 | 176,368 | +0.02(+0.21%) |
Apr 05, 2024 | 9.483 | 9.483 | 9.413 | 9.423 | 93,788 | -0.08(-0.84%) |
Apr 04, 2024 | 9.532 | 9.562 | 9.473 | 9.503 | 162,784 | +0.02(+0.21%) |
Apr 03, 2024 | 9.443 | 9.503 | 9.413 | 9.483 | 161,617 | -0.02(-0.21%) |
Apr 02, 2024 | 9.483 | 9.522 | 9.453 | 9.503 | 152,905 | -0.01(-0.10%) |
Apr 01, 2024 | 9.642 | 9.666 | 9.473 | 9.513 | 237,471 | -0.14(-1.44%) |
Mar 28, 2024 | 9.642 | 9.661 | 9.572 | 9.651 | 175,624 | +0.03(+0.31%) |
Mar 27, 2024 | 9.632 | 9.660 | 9.592 | 9.622 | 95,483 | +0.00(+0.00%) |
Mar 26, 2024 | 9.661 | 9.691 | 9.602 | 9.622 | 103,348 | -0.02(-0.21%) |
Mar 25, 2024 | 9.642 | 9.651 | 9.612 | 9.642 | 115,187 | -0.03(-0.31%) |
Mar 22, 2024 | 9.721 | 9.721 | 9.646 | 9.671 | 207,579 | -0.01(-0.10%) |
Mar 21, 2024 | 9.701 | 9.701 | 9.661 | 9.681 | 265,412 | +0.02(+0.21%) |
Mar 20, 2024 | 9.651 | 9.671 | 9.632 | 9.661 | 239,972 | +0.01(+0.10%) |
Mar 19, 2024 | 9.671 | 9.671 | 9.632 | 9.651 | 76,199 | -0.02(-0.21%) |
Mar 18, 2024 | 9.612 | 9.671 | 9.612 | 9.671 | 196,156 | +0.08(+0.83%) |
Mar 15, 2024 | 9.572 | 9.597 | 9.562 | 9.592 | 91,343 | +0.03(+0.31%) |
Mar 14, 2024 | 9.622 | 9.642 | 9.532 | 9.562 | 91,135 | -0.07(-0.74%) |
Mar 13, 2024 | 9.623 | 9.648 | 9.613 | 9.633 | 71,801 | +0.03(+0.31%) |
Mar 12, 2024 | 9.653 | 9.663 | 9.594 | 9.603 | 107,813 | -0.05(-0.51%) |
Mar 11, 2024 | 9.682 | 9.682 | 9.633 | 9.653 | 82,569 | +0.01(+0.10%) |
Mar 08, 2024 | 9.584 | 9.643 | 9.581 | 9.643 | 114,624 | +0.08(+0.83%) |
Mar 07, 2024 | 9.603 | 9.603 | 9.534 | 9.564 | 140,390 | +0.00(+0.00%) |
Mar 06, 2024 | 9.534 | 9.564 | 9.524 | 9.564 | 111,846 | +0.04(+0.41%) |
Mar 05, 2024 | 9.554 | 9.564 | 9.495 | 9.524 | 101,032 | +0.00(+0.00%) |
Mar 04, 2024 | 9.544 | 9.544 | 9.495 | 9.524 | 120,810 | +0.01(+0.10%) |