Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 9.775 | 9.820 | 9.700 | 9.700 | 20,946 | +0.00(+0.00%) |
May 15, 2024 | 9.688 | 9.799 | 9.680 | 9.700 | 13,687 | +0.13(+1.36%) |
May 14, 2024 | 9.575 | 9.630 | 9.540 | 9.570 | 24,083 | -0.04(-0.38%) |
May 13, 2024 | 9.562 | 9.619 | 9.550 | 9.606 | 133,006 | +0.12(+1.28%) |
May 10, 2024 | 9.550 | 9.550 | 9.460 | 9.485 | 26,076 | -0.02(-0.16%) |
May 09, 2024 | 9.450 | 9.520 | 9.450 | 9.500 | 26,602 | +0.04(+0.42%) |
May 08, 2024 | 9.445 | 9.520 | 9.440 | 9.460 | 19,593 | +0.10(+1.07%) |
May 07, 2024 | 9.380 | 9.400 | 9.320 | 9.360 | 103,759 | +0.03(+0.32%) |
May 06, 2024 | 9.285 | 9.340 | 9.280 | 9.330 | 27,559 | +0.08(+0.86%) |
May 03, 2024 | 9.245 | 9.260 | 9.190 | 9.250 | 52,643 | +0.14(+1.54%) |
May 02, 2024 | 9.090 | 9.139 | 9.010 | 9.110 | 81,203 | -0.10(-1.11%) |
May 01, 2024 | 9.162 | 9.440 | 9.070 | 9.213 | 24,783 | +0.04(+0.47%) |
Apr 30, 2024 | 9.127 | 9.180 | 9.043 | 9.169 | 38,887 | -0.08(-0.84%) |
Apr 29, 2024 | 9.215 | 9.270 | 9.215 | 9.247 | 80,527 | -0.01(-0.13%) |
Apr 26, 2024 | 9.160 | 9.279 | 9.137 | 9.259 | 37,252 | +0.12(+1.26%) |
Apr 25, 2024 | 9.023 | 9.170 | 9.010 | 9.144 | 129,566 | -0.10(-1.04%) |
Apr 24, 2024 | 9.200 | 9.260 | 9.192 | 9.240 | 55,354 | -0.07(-0.75%) |
Apr 23, 2024 | 9.210 | 9.320 | 9.210 | 9.310 | 1,660,536 | +0.14(+1.53%) |
Apr 22, 2024 | 9.075 | 9.220 | 9.070 | 9.170 | 765,480 | +0.11(+1.21%) |
Apr 19, 2024 | 9.090 | 9.100 | 9.040 | 9.060 | 127,541 | +0.08(+0.89%) |
Apr 18, 2024 | 8.920 | 9.030 | 8.920 | 8.980 | 87,719 | -0.03(-0.33%) |
Apr 17, 2024 | 8.970 | 9.010 | 8.920 | 9.010 | 87,387 | +0.14(+1.58%) |
Apr 16, 2024 | 8.930 | 8.930 | 8.860 | 8.870 | 144,966 | -0.10(-1.11%) |
Apr 15, 2024 | 9.020 | 9.020 | 8.940 | 8.970 | 309,793 | -0.05(-0.55%) |
Apr 12, 2024 | 9.065 | 9.090 | 9.020 | 9.020 | 55,541 | +0.03(+0.33%) |
Apr 11, 2024 | 8.976 | 9.000 | 8.910 | 8.990 | 82,033 | -0.01(-0.11%) |
Apr 10, 2024 | 9.005 | 9.080 | 8.960 | 9.000 | 38,128 | -0.14(-1.57%) |
Apr 09, 2024 | 9.170 | 9.185 | 9.120 | 9.144 | 39,766 | -0.01(-0.07%) |
Apr 08, 2024 | 9.170 | 9.200 | 9.140 | 9.150 | 97,521 | -0.03(-0.33%) |
Apr 05, 2024 | 9.350 | 9.350 | 9.160 | 9.180 | 74,365 | -0.30(-3.14%) |
Apr 04, 2024 | 9.600 | 9.620 | 9.470 | 9.477 | 19,444 | -0.05(-0.55%) |
Apr 03, 2024 | 9.430 | 9.540 | 9.430 | 9.530 | 34,285 | +0.18(+1.93%) |
Apr 02, 2024 | 9.340 | 9.400 | 9.340 | 9.350 | 21,502 | -0.01(-0.11%) |
Apr 01, 2024 | 9.328 | 9.562 | 9.300 | 9.360 | 41,255 | -0.04(-0.43%) |
Mar 28, 2024 | 9.415 | 9.415 | 9.371 | 9.400 | 55,017 | -0.11(-1.12%) |
Mar 27, 2024 | 9.435 | 9.520 | 9.435 | 9.506 | 23,676 | +0.09(+0.91%) |
Mar 26, 2024 | 9.453 | 9.455 | 9.420 | 9.420 | 35,250 | -0.06(-0.69%) |
Mar 25, 2024 | 9.418 | 9.510 | 9.418 | 9.485 | 124,698 | +0.12(+1.34%) |
Mar 22, 2024 | 9.350 | 9.430 | 9.350 | 9.360 | 73,138 | +0.04(+0.43%) |
Mar 21, 2024 | 9.400 | 9.438 | 9.280 | 9.320 | 170,949 | -0.19(-1.95%) |
Mar 20, 2024 | 9.480 | 9.520 | 9.410 | 9.505 | 34,239 | +0.12(+1.22%) |
Mar 19, 2024 | 9.320 | 9.390 | 9.320 | 9.390 | 40,745 | +0.06(+0.64%) |
Mar 18, 2024 | 9.425 | 9.470 | 9.330 | 9.330 | 88,754 | -0.10(-1.06%) |
Mar 15, 2024 | 9.582 | 9.627 | 9.430 | 9.430 | 26,726 | -0.25(-2.58%) |
Mar 14, 2024 | 9.740 | 9.740 | 9.654 | 9.680 | 180,356 | -0.17(-1.73%) |
Mar 13, 2024 | 9.750 | 9.850 | 9.740 | 9.850 | 17,611 | +0.10(+1.03%) |
Mar 12, 2024 | 9.800 | 9.820 | 9.730 | 9.750 | 46,284 | -0.12(-1.22%) |
Mar 11, 2024 | 9.825 | 9.870 | 9.780 | 9.870 | 44,429 | +0.00(+0.00%) |
Mar 08, 2024 | 9.870 | 9.900 | 9.830 | 9.870 | 23,072 | +0.15(+1.54%) |
Mar 07, 2024 | 9.793 | 9.793 | 9.720 | 9.720 | 22,588 | +0.07(+0.73%) |
Mar 06, 2024 | 9.660 | 9.694 | 9.645 | 9.650 | 47,016 | +0.13(+1.37%) |
Mar 05, 2024 | 9.450 | 9.560 | 9.450 | 9.520 | 69,256 | +0.12(+1.28%) |
Mar 04, 2024 | 9.360 | 9.400 | 9.345 | 9.400 | 44,985 | -0.03(-0.27%) |