Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 9.450 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 9.450 | 0 | +0.01(+0.11%) | |||
May 06, 2024 | 9.440 | 0 | +0.00(+0.00%) | |||
May 01, 2024 | 9.440 | 0 | +0.00(+0.00%) | |||
Apr 29, 2024 | 9.440 | 1 | -0.04(-0.37%) | |||
Apr 23, 2024 | 9.475 | 0 | -0.03(-0.26%) | |||
Apr 22, 2024 | 9.600 | 9.600 | 9.210 | 9.500 | 2,512 | -0.10(-1.04%) |
Apr 19, 2024 | 9.450 | 9.600 | 9.450 | 9.600 | 3,645 | +0.01(+0.10%) |
Apr 18, 2024 | 9.550 | 9.590 | 9.543 | 9.590 | 6,782 | +0.02(+0.21%) |
Apr 16, 2024 | 9.570 | 12 | -0.03(-0.31%) | |||
Apr 10, 2024 | 9.600 | 0 | +0.00(+0.00%) | |||
Apr 01, 2024 | 9.600 | 0 | -0.22(-2.24%) | |||
Mar 28, 2024 | 9.500 | 9.820 | 9.500 | 9.820 | 17,500 | +0.06(+0.61%) |
Mar 21, 2024 | 9.760 | 0 | +0.11(+1.14%) | |||
Mar 15, 2024 | 9.650 | 0 | -0.05(-0.52%) | |||
Mar 14, 2024 | 9.510 | 9.700 | 9.500 | 9.700 | 4,576 | +0.00(+0.00%) |
Mar 13, 2024 | 9.500 | 9.700 | 9.500 | 9.700 | 1,860 | +0.01(+0.10%) |
Mar 11, 2024 | 9.690 | 0 | -0.01(-0.10%) | |||
Feb 28, 2024 | 9.700 | 7 | -0.05(-0.51%) | |||
Feb 22, 2024 | 9.750 | 0 | -0.15(-1.52%) | |||
Feb 12, 2024 | 9.900 | 0 | +0.20(+2.06%) | |||
Feb 08, 2024 | 9.700 | 0 | +0.00(+0.00%) | |||
Feb 02, 2024 | 9.700 | 0 | -0.05(-0.51%) | |||
Feb 01, 2024 | 9.800 | 9.800 | 9.700 | 9.750 | 7,214 | -0.15(-1.52%) |
Jan 30, 2024 | 9.900 | 0 | +0.00(+0.00%) | |||
Jan 25, 2024 | 9.900 | 16 | +0.15(+1.54%) | |||
Jan 24, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 980 | +0.01(+0.10%) |
Jan 18, 2024 | 9.740 | 0 | +0.04(+0.41%) | |||
Jan 12, 2024 | 9.700 | 0 | -0.04(-0.41%) | |||
Jan 11, 2024 | 9.740 | 9.740 | 9.600 | 9.740 | 712 | +0.02(+0.21%) |
Jan 09, 2024 | 9.720 | 0 | -0.09(-0.97%) | |||
Jan 04, 2024 | 9.815 | 0 | +0.01(+0.15%) | |||
Jan 03, 2024 | 9.800 | 9.850 | 9.300 | 9.800 | 37,426 | -0.06(-0.61%) |
Jan 02, 2024 | 9.550 | 9.900 | 9.550 | 9.860 | 23,529 | -0.06(-0.60%) |
Dec 29, 2023 | 9.920 | 9.920 | 9.920 | 9.920 | 200 | +0.07(+0.71%) |
Dec 28, 2023 | 9.740 | 9.940 | 9.560 | 9.850 | 17,583 | +0.10(+1.03%) |
Dec 27, 2023 | 9.500 | 9.750 | 9.500 | 9.750 | 11,592 | +0.11(+1.14%) |
Dec 26, 2023 | 9.600 | 9.640 | 9.600 | 9.640 | 1,538 | +0.04(+0.42%) |
Dec 20, 2023 | 9.600 | 0 | +0.00(+0.00%) | |||
Dec 18, 2023 | 9.600 | 0 | +0.01(+0.10%) | |||
Dec 14, 2023 | 9.590 | 0 | -0.01(-0.10%) | |||
Dec 11, 2023 | 9.600 | 0 | +0.05(+0.52%) | |||
Dec 08, 2023 | 9.400 | 9.550 | 9.400 | 9.550 | 250 | -0.05(-0.52%) |
Dec 07, 2023 | 9.600 | 9.600 | 9.600 | 9.600 | 200 | +0.00(+0.00%) |
Dec 06, 2023 | 9.400 | 9.700 | 9.400 | 9.600 | 15,005 | +0.11(+1.16%) |
Dec 01, 2023 | 9.490 | 0 | +0.00(+0.00%) | |||
Nov 30, 2023 | 9.350 | 9.490 | 9.350 | 9.490 | 812 | -0.01(-0.11%) |
Nov 29, 2023 | 9.380 | 9.500 | 9.380 | 9.500 | 10,300 | +0.11(+1.17%) |
Nov 27, 2023 | 9.390 | 0 | -0.01(-0.11%) | |||
Nov 24, 2023 | 9.150 | 9.400 | 9.150 | 9.400 | 1,982 | +0.00(+0.00%) |
Nov 15, 2023 | 9.400 | 0 | +0.05(+0.53%) | |||
Nov 13, 2023 | 9.350 | 0 | +0.00(+0.00%) | |||
Nov 10, 2023 | 9.350 | 9.350 | 9.350 | 9.350 | 351 | -0.04(-0.43%) |
Nov 08, 2023 | 9.390 | 0 | +0.00(+0.00%) | |||
Nov 07, 2023 | 9.350 | 9.400 | 9.350 | 9.390 | 510 | -0.01(-0.11%) |
Nov 06, 2023 | 9.260 | 9.400 | 9.000 | 9.400 | 3,866 | -0.08(-0.84%) |
Nov 02, 2023 | 9.480 | 0 | +0.05(+0.53%) | |||
Oct 31, 2023 | 9.430 | 41 | -0.01(-0.11%) | |||
Oct 27, 2023 | 9.440 | 0 | -0.05(-0.53%) | |||
Oct 26, 2023 | 9.290 | 9.490 | 9.290 | 9.490 | 10,100 | +0.22(+2.37%) |
Oct 25, 2023 | 9.117 | 9.270 | 9.100 | 9.270 | 505 | +0.02(+0.22%) |
Oct 24, 2023 | 9.280 | 9.280 | 8.900 | 9.250 | 8,425 | -0.05(-0.54%) |
Oct 23, 2023 | 9.070 | 9.300 | 9.070 | 9.300 | 1,269 | +0.00(+0.00%) |
Oct 18, 2023 | 9.300 | 0 | -0.05(-0.53%) | |||
Oct 17, 2023 | 9.340 | 9.350 | 9.340 | 9.350 | 1,500 | +0.00(+0.00%) |
Oct 13, 2023 | 9.350 | 0 | +0.00(+0.00%) | |||
Oct 12, 2023 | 9.350 | 9.350 | 9.350 | 9.350 | 1,000 | -0.04(-0.43%) |
Oct 10, 2023 | 9.390 | 2 | +0.00(+0.00%) | |||
Oct 09, 2023 | 9.330 | 9.390 | 9.330 | 9.390 | 200 | -0.01(-0.11%) |
Oct 05, 2023 | 9.400 | 0 | +0.00(+0.00%) | |||
Oct 03, 2023 | 9.400 | 0 | +0.00(+0.00%) | |||
Sep 29, 2023 | 9.400 | 60 | +0.05(+0.53%) | |||
Aug 31, 2023 | 9.350 | 0 | +0.00(+0.00%) | |||
Aug 17, 2023 | 9.350 | 0 | -0.05(-0.53%) | |||
Aug 16, 2023 | 9.300 | 9.400 | 9.300 | 9.400 | 301 | +0.00(+0.00%) |
Aug 08, 2023 | 9.400 | 0 | +0.35(+3.87%) | |||
Aug 04, 2023 | 9.050 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 9.050 | 0 | +0.00(+0.00%) | |||
Aug 01, 2023 | 9.400 | 9.400 | 9.000 | 9.050 | 760 | +0.05(+0.56%) |
Jul 31, 2023 | 9.450 | 9.450 | 9.000 | 9.000 | 600 | +0.00(+0.00%) |
Jul 28, 2023 | 9.450 | 9.450 | 9.000 | 9.000 | 900 | +0.00(+0.00%) |
Jul 27, 2023 | 8.900 | 9.450 | 8.900 | 9.000 | 73,919 | +0.22(+2.51%) |
Jul 26, 2023 | 8.780 | 8.780 | 8.780 | 8.780 | 1,000 | -0.12(-1.35%) |
Jul 25, 2023 | 8.700 | 8.900 | 8.700 | 8.900 | 400 | +0.10(+1.14%) |
Jul 12, 2023 | 8.800 | 0 | -0.05(-0.56%) | |||
Jul 11, 2023 | 8.850 | 8.850 | 8.850 | 8.850 | 200 | +0.10(+1.14%) |
Jul 10, 2023 | 8.400 | 8.750 | 8.400 | 8.750 | 816 | +0.00(+0.00%) |
Jul 06, 2023 | 8.750 | 0 | +0.15(+1.74%) | |||
Jul 05, 2023 | 8.590 | 8.600 | 8.590 | 8.600 | 606 | +0.01(+0.12%) |
Jul 03, 2023 | 8.590 | 8.590 | 8.590 | 8.590 | 145 | +0.00(+0.00%) |
Jun 30, 2023 | 9.000 | 9.000 | 8.350 | 8.590 | 4,769 | -0.07(-0.81%) |
Jun 29, 2023 | 8.800 | 9.300 | 8.050 | 8.660 | 40,099 | -0.49(-5.36%) |
Jun 28, 2023 | 9.100 | 9.150 | 9.000 | 9.150 | 410 | +0.00(+0.00%) |
Jun 23, 2023 | 9.150 | 0 | -0.15(-1.61%) | |||
Jun 22, 2023 | 9.100 | 9.400 | 8.750 | 9.300 | 2,822 | -0.15(-1.59%) |
Jun 20, 2023 | 9.450 | 0 | -0.05(-0.53%) | |||
Jun 14, 2023 | 9.500 | 0 | -0.10(-1.04%) |