Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 10.35 | 10.41 | 10.33 | 10.36 | 5,722,872 | +0.04(+0.39%) |
May 09, 2024 | 10.19 | 10.32 | 10.15 | 10.32 | 6,239,384 | +0.10(+0.98%) |
May 08, 2024 | 10.08 | 10.24 | 10.06 | 10.22 | 8,175,080 | +0.10(+0.99%) |
May 07, 2024 | 10.13 | 10.18 | 10.08 | 10.12 | 7,155,608 | +0.03(+0.30%) |
May 06, 2024 | 10.06 | 10.11 | 9.970 | 10.09 | 6,321,319 | +0.08(+0.80%) |
May 03, 2024 | 9.990 | 10.02 | 9.870 | 10.01 | 6,768,984 | +0.14(+1.42%) |
May 02, 2024 | 9.970 | 10.02 | 9.780 | 9.870 | 11,725,150 | +0.07(+0.71%) |
May 01, 2024 | 9.560 | 9.955 | 9.300 | 9.800 | 25,824,700 | +0.86(+9.62%) |
Apr 30, 2024 | 8.960 | 9.060 | 8.900 | 8.940 | 15,705,104 | -0.11(-1.22%) |
Apr 29, 2024 | 9.020 | 9.170 | 8.995 | 9.050 | 8,466,183 | +0.08(+0.89%) |
Apr 26, 2024 | 8.990 | 9.080 | 8.960 | 8.970 | 5,732,956 | +0.02(+0.22%) |
Apr 25, 2024 | 9.020 | 9.095 | 8.930 | 8.950 | 5,408,581 | -0.11(-1.21%) |
Apr 24, 2024 | 8.960 | 9.060 | 8.920 | 9.060 | 5,802,346 | +0.08(+0.89%) |
Apr 23, 2024 | 9.010 | 9.060 | 8.930 | 8.980 | 5,615,918 | -0.05(-0.55%) |
Apr 22, 2024 | 8.990 | 9.080 | 8.920 | 9.030 | 5,365,094 | +0.06(+0.67%) |
Apr 19, 2024 | 8.890 | 9.030 | 8.890 | 8.970 | 6,437,623 | +0.07(+0.79%) |
Apr 18, 2024 | 8.860 | 8.910 | 8.820 | 8.900 | 5,832,122 | +0.07(+0.79%) |
Apr 17, 2024 | 8.900 | 8.930 | 8.820 | 8.830 | 4,731,510 | +0.00(+0.00%) |
Apr 16, 2024 | 8.910 | 8.935 | 8.800 | 8.830 | 6,823,752 | -0.11(-1.23%) |
Apr 15, 2024 | 9.020 | 9.080 | 8.910 | 8.940 | 7,748,990 | +0.03(+0.34%) |
Apr 12, 2024 | 9.010 | 9.070 | 8.900 | 8.910 | 6,052,976 | -0.16(-1.76%) |
Apr 11, 2024 | 9.130 | 9.180 | 9.060 | 9.070 | 5,084,821 | -0.04(-0.44%) |
Apr 10, 2024 | 9.210 | 9.270 | 9.060 | 9.110 | 7,604,168 | -0.27(-2.88%) |
Apr 09, 2024 | 9.220 | 9.380 | 9.160 | 9.380 | 6,915,378 | +0.23(+2.51%) |
Apr 08, 2024 | 9.250 | 9.260 | 9.130 | 9.150 | 6,572,064 | -0.06(-0.65%) |
Apr 05, 2024 | 9.140 | 9.220 | 9.085 | 9.210 | 4,010,920 | +0.04(+0.44%) |
Apr 04, 2024 | 9.250 | 9.390 | 9.140 | 9.170 | 9,660,948 | -0.01(-0.11%) |
Apr 03, 2024 | 9.270 | 9.300 | 9.160 | 9.180 | 8,951,445 | -0.13(-1.40%) |
Apr 02, 2024 | 9.380 | 9.400 | 9.225 | 9.310 | 7,063,813 | -0.14(-1.48%) |
Apr 01, 2024 | 9.550 | 9.560 | 9.400 | 9.450 | 5,219,810 | -0.06(-0.63%) |
Mar 28, 2024 | 9.490 | 9.560 | 9.502 | 9.510 | 6,440,882 | +0.03(+0.32%) |
Mar 27, 2024 | 9.220 | 9.480 | 9.210 | 9.480 | 8,291,962 | +0.29(+3.16%) |
Mar 26, 2024 | 9.300 | 9.320 | 9.190 | 9.190 | 6,211,333 | -0.10(-1.08%) |
Mar 25, 2024 | 9.140 | 9.330 | 9.140 | 9.290 | 5,674,974 | +0.06(+0.65%) |
Mar 22, 2024 | 9.290 | 9.340 | 9.220 | 9.230 | 5,787,807 | -0.05(-0.54%) |
Mar 21, 2024 | 9.220 | 9.300 | 9.180 | 9.280 | 4,727,620 | +0.13(+1.42%) |
Mar 20, 2024 | 9.130 | 9.370 | 9.030 | 9.150 | 10,119,534 | -0.23(-2.45%) |
Mar 19, 2024 | 9.420 | 9.510 | 9.365 | 9.380 | 7,055,517 | -0.04(-0.42%) |
Mar 18, 2024 | 9.460 | 9.550 | 9.420 | 9.420 | 7,358,904 | -0.06(-0.63%) |
Mar 15, 2024 | 9.360 | 9.510 | 9.360 | 9.480 | 28,516,292 | +0.05(+0.53%) |
Mar 14, 2024 | 9.470 | 9.550 | 9.320 | 9.430 | 11,237,232 | -0.09(-0.95%) |
Mar 13, 2024 | 9.530 | 9.550 | 9.460 | 9.520 | 5,431,161 | +0.03(+0.32%) |
Mar 12, 2024 | 9.500 | 9.540 | 9.390 | 9.490 | 6,307,487 | +0.02(+0.21%) |
Mar 11, 2024 | 9.360 | 9.525 | 9.360 | 9.470 | 6,282,184 | +0.11(+1.18%) |
Mar 08, 2024 | 9.420 | 9.470 | 9.340 | 9.360 | 8,001,854 | -0.06(-0.64%) |
Mar 07, 2024 | 9.300 | 9.430 | 9.260 | 9.420 | 9,674,880 | +0.22(+2.39%) |
Mar 06, 2024 | 9.220 | 9.240 | 9.090 | 9.200 | 6,619,635 | +0.03(+0.33%) |
Mar 05, 2024 | 9.160 | 9.270 | 9.135 | 9.170 | 7,177,784 | +0.00(+0.00%) |
Mar 04, 2024 | 9.190 | 9.340 | 9.160 | 9.170 | 12,554,079 | +0.08(+0.88%) |