Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.950 | 9.050 | 8.950 | 9.020 | 19,735 | +0.10(+1.12%) |
May 30, 2024 | 8.850 | 9.040 | 8.850 | 8.920 | 12,612 | +0.05(+0.56%) |
May 29, 2024 | 9.000 | 9.000 | 8.840 | 8.870 | 48,930 | -0.19(-2.10%) |
May 28, 2024 | 9.050 | 9.090 | 9.004 | 9.060 | 17,896 | -0.13(-1.41%) |
May 24, 2024 | 9.200 | 9.200 | 9.140 | 9.190 | 33,184 | +0.08(+0.88%) |
May 23, 2024 | 9.250 | 9.250 | 9.110 | 9.110 | 10,455 | -0.06(-0.68%) |
May 22, 2024 | 9.222 | 9.225 | 9.172 | 9.172 | 2,842 | -0.08(-0.86%) |
May 21, 2024 | 9.292 | 9.292 | 9.252 | 9.252 | 1,818 | -0.02(-0.21%) |
May 20, 2024 | 9.322 | 9.322 | 9.272 | 9.272 | 907 | -0.04(-0.43%) |
May 17, 2024 | 9.352 | 9.352 | 9.312 | 9.312 | 22,826 | -0.05(-0.51%) |
May 16, 2024 | 9.222 | 9.362 | 9.155 | 9.359 | 55,028 | +0.14(+1.54%) |
May 15, 2024 | 9.123 | 9.242 | 9.123 | 9.217 | 10,792 | +0.02(+0.27%) |
May 14, 2024 | 9.043 | 9.192 | 9.043 | 9.192 | 2,831 | +0.14(+1.54%) |
May 13, 2024 | 9.123 | 9.123 | 9.053 | 9.053 | 12,887 | -0.06(-0.66%) |
May 10, 2024 | 9.113 | 9.113 | 9.083 | 9.113 | 1,890 | +0.00(+0.00%) |
May 09, 2024 | 9.078 | 9.113 | 9.078 | 9.113 | 1,097 | +0.05(+0.55%) |
May 08, 2024 | 9.063 | 9.090 | 9.033 | 9.063 | 16,478 | +0.07(+0.82%) |
May 07, 2024 | 8.844 | 8.993 | 8.844 | 8.989 | 4,519 | +0.11(+1.18%) |
May 06, 2024 | 8.863 | 8.903 | 8.863 | 8.884 | 1,525 | +0.09(+0.97%) |
May 03, 2024 | 8.757 | 8.798 | 8.744 | 8.798 | 5,555 | +0.08(+0.97%) |
May 02, 2024 | 8.694 | 8.714 | 8.665 | 8.714 | 1,695 | +0.04(+0.46%) |
May 01, 2024 | 8.635 | 8.674 | 8.635 | 8.674 | 839 | +0.07(+0.81%) |
Apr 30, 2024 | 8.615 | 8.653 | 8.585 | 8.605 | 13,449 | -0.04(-0.51%) |
Apr 29, 2024 | 8.605 | 8.649 | 8.605 | 8.649 | 9,676 | +0.09(+1.10%) |
Apr 26, 2024 | 8.555 | 8.555 | 8.555 | 8.555 | 192 | +0.02(+0.23%) |
Apr 25, 2024 | 8.515 | 8.585 | 8.510 | 8.535 | 9,370 | -0.10(-1.15%) |
Apr 24, 2024 | 8.635 | 8.642 | 8.635 | 8.635 | 3,110 | +0.02(+0.23%) |
Apr 23, 2024 | 8.555 | 8.615 | 8.555 | 8.615 | 22,575 | +0.07(+0.82%) |
Apr 22, 2024 | 8.545 | 8.564 | 8.535 | 8.545 | 8,230 | +0.05(+0.65%) |
Apr 19, 2024 | 8.445 | 8.525 | 8.445 | 8.490 | 11,761 | +0.06(+0.77%) |
Apr 18, 2024 | 8.465 | 8.465 | 8.425 | 8.425 | 2,754 | -0.05(-0.59%) |
Apr 17, 2024 | 8.495 | 8.495 | 8.406 | 8.475 | 3,979 | -0.02(-0.23%) |
Apr 16, 2024 | 8.415 | 8.501 | 8.415 | 8.495 | 6,872 | -0.03(-0.35%) |
Apr 15, 2024 | 8.605 | 8.690 | 8.505 | 8.525 | 13,513 | -0.05(-0.64%) |
Apr 12, 2024 | 8.630 | 8.630 | 8.580 | 8.580 | 6,892 | -0.19(-2.21%) |
Apr 11, 2024 | 8.764 | 8.774 | 8.734 | 8.774 | 6,215 | +0.01(+0.17%) |
Apr 10, 2024 | 8.764 | 8.814 | 8.759 | 8.759 | 7,318 | -0.09(-1.07%) |
Apr 09, 2024 | 8.894 | 8.894 | 8.854 | 8.854 | 4,206 | -0.02(-0.22%) |
Apr 08, 2024 | 8.794 | 8.874 | 8.784 | 8.874 | 21,025 | -0.01(-0.11%) |
Apr 05, 2024 | 8.864 | 8.884 | 8.834 | 8.884 | 13,413 | +0.08(+0.90%) |
Apr 04, 2024 | 8.884 | 8.884 | 8.804 | 8.804 | 2,664 | +0.00(+0.00%) |
Apr 03, 2024 | 8.884 | 8.884 | 8.784 | 8.804 | 2,409 | +0.03(+0.40%) |
Apr 02, 2024 | 8.769 | 8.769 | 8.769 | 8.769 | 397 | -0.12(-1.40%) |
Apr 01, 2024 | 8.913 | 8.943 | 8.894 | 8.894 | 5,508 | +0.02(+0.22%) |
Mar 28, 2024 | 8.894 | 8.913 | 8.874 | 8.874 | 2,647 | -0.05(-0.56%) |
Mar 27, 2024 | 8.864 | 8.943 | 8.864 | 8.923 | 13,400 | +0.03(+0.34%) |
Mar 26, 2024 | 8.824 | 8.923 | 8.824 | 8.894 | 2,197 | +0.03(+0.35%) |
Mar 25, 2024 | 8.854 | 8.905 | 8.854 | 8.863 | 3,485 | -0.01(-0.12%) |
Mar 22, 2024 | 8.903 | 8.907 | 8.874 | 8.874 | 4,124 | +0.02(+0.28%) |
Mar 21, 2024 | 8.704 | 8.849 | 8.704 | 8.849 | 21,412 | +0.00(+0.06%) |
Mar 20, 2024 | 8.913 | 8.913 | 8.814 | 8.844 | 9,855 | +0.01(+0.11%) |
Mar 19, 2024 | 8.834 | 8.874 | 8.804 | 8.834 | 31,252 | +0.00(+0.00%) |
Mar 18, 2024 | 8.983 | 8.983 | 8.834 | 8.834 | 7,381 | -0.07(-0.78%) |
Mar 15, 2024 | 8.973 | 8.974 | 8.903 | 8.903 | 4,473 | -0.07(-0.78%) |
Mar 14, 2024 | 9.023 | 9.018 | 8.973 | 8.973 | 3,183 | -0.07(-0.77%) |
Mar 13, 2024 | 9.033 | 9.043 | 9.033 | 9.043 | 2,471 | +0.10(+1.11%) |
Mar 12, 2024 | 8.913 | 8.953 | 8.913 | 8.943 | 2,697 | -0.02(-0.22%) |
Mar 11, 2024 | 8.972 | 8.983 | 8.923 | 8.963 | 2,757 | +0.00(+0.06%) |
Mar 08, 2024 | 8.953 | 8.963 | 8.908 | 8.958 | 11,095 | +0.04(+0.50%) |
Mar 07, 2024 | 8.879 | 8.914 | 8.879 | 8.913 | 7,471 | +0.06(+0.67%) |
Mar 06, 2024 | 8.834 | 8.874 | 8.824 | 8.854 | 11,675 | +0.07(+0.79%) |
Mar 05, 2024 | 8.754 | 8.804 | 8.754 | 8.784 | 10,837 | +0.04(+0.46%) |
Mar 04, 2024 | 8.754 | 8.754 | 8.704 | 8.744 | 2,278 | -0.01(-0.11%) |