Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 9.670 | 9.730 | 9.612 | 9.656 | 13,884 | -0.01(-0.09%) |
May 20, 2024 | 9.685 | 9.710 | 9.665 | 9.665 | 1,913 | -0.02(-0.25%) |
May 17, 2024 | 9.690 | 9.690 | 9.689 | 9.689 | 1,268 | -0.02(-0.22%) |
May 16, 2024 | 9.750 | 9.750 | 9.700 | 9.710 | 1,173 | -0.04(-0.37%) |
May 15, 2024 | 9.737 | 9.760 | 9.660 | 9.746 | 2,292 | +0.20(+2.11%) |
May 14, 2024 | 9.630 | 9.630 | 9.545 | 9.545 | 6,110 | +0.18(+1.97%) |
May 13, 2024 | 9.450 | 9.630 | 9.360 | 9.360 | 4,947 | -0.26(-2.69%) |
May 10, 2024 | 9.610 | 9.670 | 9.500 | 9.619 | 540 | +0.01(+0.08%) |
May 09, 2024 | 9.560 | 9.640 | 9.560 | 9.611 | 5,596 | -0.19(-1.93%) |
May 08, 2024 | 10.17 | 10.17 | 9.540 | 9.800 | 4,605 | -0.04(-0.41%) |
May 07, 2024 | 10.23 | 10.23 | 9.760 | 9.840 | 3,787 | +0.03(+0.31%) |
May 06, 2024 | 9.720 | 9.870 | 9.720 | 9.810 | 2,835 | +0.08(+0.79%) |
May 03, 2024 | 9.680 | 9.733 | 9.676 | 9.733 | 2,404 | +0.21(+2.18%) |
May 02, 2024 | 9.515 | 9.560 | 9.515 | 9.525 | 1,492 | +0.06(+0.58%) |
May 01, 2024 | 9.420 | 9.520 | 9.394 | 9.470 | 2,817 | +0.16(+1.68%) |
Apr 30, 2024 | 9.485 | 9.485 | 9.314 | 9.314 | 1,611 | -0.32(-3.31%) |
Apr 29, 2024 | 9.420 | 9.635 | 9.420 | 9.632 | 1,920 | +0.21(+2.22%) |
Apr 26, 2024 | 9.423 | 9.423 | 9.423 | 9.423 | 199 | -0.02(-0.16%) |
Apr 25, 2024 | 9.410 | 9.439 | 9.380 | 9.439 | 2,899 | -0.17(-1.79%) |
Apr 24, 2024 | 9.555 | 9.630 | 9.555 | 9.611 | 581 | +0.00(+0.05%) |
Apr 23, 2024 | 9.600 | 9.620 | 9.530 | 9.606 | 12,942 | +0.20(+2.15%) |
Apr 22, 2024 | 9.350 | 9.500 | 9.350 | 9.404 | 20,381 | +0.11(+1.17%) |
Apr 19, 2024 | 9.240 | 9.295 | 9.240 | 9.295 | 1,319 | +0.09(+0.93%) |
Apr 18, 2024 | 9.310 | 9.310 | 9.180 | 9.209 | 3,622 | -0.07(-0.80%) |
Apr 17, 2024 | 10.11 | 10.22 | 9.250 | 9.283 | 6,965 | +0.09(+1.02%) |
Apr 16, 2024 | 9.100 | 9.270 | 9.100 | 9.190 | 6,640 | -0.00(-0.01%) |
Apr 15, 2024 | 9.400 | 9.520 | 9.191 | 9.191 | 9,765 | -0.31(-3.26%) |
Apr 12, 2024 | 9.600 | 9.630 | 9.500 | 9.500 | 2,127 | -0.12(-1.22%) |
Apr 11, 2024 | 9.640 | 9.640 | 9.550 | 9.618 | 23,883 | -0.30(-3.01%) |
Apr 10, 2024 | 10.06 | 10.06 | 9.790 | 9.916 | 4,870 | -0.34(-3.33%) |
Apr 09, 2024 | 10.50 | 10.50 | 10.01 | 10.26 | 1,202 | +0.02(+0.23%) |
Apr 08, 2024 | 10.36 | 10.36 | 10.23 | 10.23 | 1,931 | -0.03(-0.32%) |
Apr 05, 2024 | 10.26 | 10.32 | 10.26 | 10.27 | 727 | -0.02(-0.22%) |
Apr 04, 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 506 | +0.07(+0.71%) |
Apr 03, 2024 | 10.38 | 10.44 | 10.15 | 10.22 | 1,956 | +0.03(+0.32%) |
Apr 02, 2024 | 10.17 | 10.23 | 10.17 | 10.18 | 3,095 | -0.14(-1.32%) |
Apr 01, 2024 | 10.18 | 10.39 | 10.18 | 10.32 | 1,636 | +0.00(+0.02%) |
Mar 28, 2024 | 10.49 | 10.49 | 10.32 | 10.32 | 1,198 | -0.14(-1.31%) |
Mar 27, 2024 | 10.31 | 10.47 | 10.46 | 5,194 | +0.15(+1.41%) | |
Mar 26, 2024 | 10.34 | 10.39 | 10.31 | 10.31 | 5,433 | -0.21(-2.00%) |
Mar 25, 2024 | 10.49 | 10.59 | 10.37 | 10.52 | 10,510 | +0.02(+0.19%) |
Mar 22, 2024 | 10.56 | 10.56 | 10.48 | 10.50 | 1,532 | -0.04(-0.37%) |
Mar 21, 2024 | 10.51 | 10.57 | 10.51 | 10.54 | 9,472 | +0.08(+0.79%) |
Mar 20, 2024 | 10.43 | 10.46 | 10.43 | 10.46 | 226 | +0.07(+0.63%) |
Mar 19, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 20 | +0.12(+1.22%) |
Mar 18, 2024 | 10.23 | 10.27 | 10.23 | 10.27 | 623 | +0.01(+0.10%) |
Mar 15, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 100 | +0.02(+0.17%) |
Mar 14, 2024 | 10.33 | 10.33 | 10.24 | 10.24 | 6,544 | -0.16(-1.50%) |
Mar 13, 2024 | 10.45 | 10.54 | 10.39 | 10.39 | 3,826 | +0.01(+0.10%) |
Mar 12, 2024 | 10.31 | 10.38 | 10.31 | 10.38 | 4,012 | +0.02(+0.15%) |
Mar 11, 2024 | 10.40 | 10.41 | 10.33 | 10.37 | 18,958 | -0.14(-1.32%) |
Mar 08, 2024 | 10.40 | 10.55 | 10.40 | 10.51 | 7,214 | +0.05(+0.52%) |
Mar 07, 2024 | 10.00 | 10.46 | 10.00 | 10.45 | 4,219 | +0.10(+0.97%) |
Mar 06, 2024 | 10.33 | 10.38 | 10.33 | 10.35 | 2,286 | +0.06(+0.59%) |
Mar 05, 2024 | 10.25 | 10.29 | 10.25 | 10.29 | 2,208 | +0.06(+0.56%) |
Mar 04, 2024 | 10.31 | 10.35 | 10.23 | 10.23 | 1,117 | -0.05(-0.50%) |