Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.910 | 9.990 | 9.860 | 9.860 | 25,801 | +0.00(+0.00%) |
May 23, 2024 | 9.760 | 9.910 | 9.760 | 9.860 | 97,564 | +0.00(+0.00%) |
May 22, 2024 | 9.846 | 9.970 | 9.650 | 9.860 | 27,456 | +0.01(+0.10%) |
May 21, 2024 | 9.930 | 9.970 | 9.850 | 9.850 | 17,310 | -0.13(-1.30%) |
May 20, 2024 | 10.01 | 10.03 | 9.980 | 9.980 | 29,410 | -0.06(-0.60%) |
May 17, 2024 | 10.02 | 10.06 | 10.02 | 10.04 | 16,223 | +0.05(+0.50%) |
May 16, 2024 | 9.980 | 10.02 | 9.950 | 9.990 | 33,146 | -0.12(-1.14%) |
May 15, 2024 | 10.22 | 10.22 | 10.02 | 10.11 | 15,278 | +0.03(+0.25%) |
May 14, 2024 | 10.04 | 10.26 | 9.830 | 10.08 | 14,251 | +0.06(+0.60%) |
May 13, 2024 | 10.00 | 10.03 | 9.980 | 10.02 | 25,244 | +0.14(+1.38%) |
May 10, 2024 | 9.590 | 9.930 | 9.590 | 9.884 | 13,816 | +0.03(+0.29%) |
May 09, 2024 | 10.12 | 10.12 | 9.642 | 9.855 | 20,785 | +0.05(+0.56%) |
May 08, 2024 | 9.776 | 9.800 | 9.760 | 9.800 | 23,295 | -0.02(-0.20%) |
May 07, 2024 | 9.730 | 9.880 | 9.730 | 9.820 | 35,668 | +0.18(+1.84%) |
May 06, 2024 | 9.623 | 9.700 | 9.623 | 9.643 | 26,712 | -0.03(-0.28%) |
May 03, 2024 | 9.656 | 9.680 | 9.630 | 9.670 | 25,668 | +0.05(+0.57%) |
May 02, 2024 | 9.550 | 9.640 | 9.550 | 9.615 | 21,203 | +0.08(+0.79%) |
May 01, 2024 | 9.490 | 9.562 | 9.470 | 9.540 | 24,413 | +0.04(+0.42%) |
Apr 30, 2024 | 9.830 | 9.830 | 9.500 | 9.500 | 42,241 | -0.08(-0.84%) |
Apr 29, 2024 | 9.480 | 9.610 | 9.480 | 9.580 | 32,179 | +0.00(+0.00%) |
Apr 26, 2024 | 9.580 | 9.620 | 9.540 | 9.580 | 27,167 | -0.01(-0.10%) |
Apr 25, 2024 | 9.270 | 9.590 | 9.270 | 9.590 | 35,104 | +0.02(+0.17%) |
Apr 24, 2024 | 9.610 | 9.650 | 9.560 | 9.574 | 31,710 | -0.01(-0.06%) |
Apr 23, 2024 | 9.535 | 9.590 | 9.480 | 9.580 | 31,239 | +0.17(+1.81%) |
Apr 22, 2024 | 9.370 | 9.410 | 9.170 | 9.410 | 58,322 | +0.25(+2.76%) |
Apr 19, 2024 | 9.200 | 9.200 | 9.150 | 9.158 | 70,109 | -0.11(-1.21%) |
Apr 18, 2024 | 9.270 | 9.440 | 9.240 | 9.270 | 54,351 | +0.16(+1.76%) |
Apr 17, 2024 | 9.380 | 9.380 | 9.060 | 9.110 | 62,966 | +0.01(+0.11%) |
Apr 16, 2024 | 9.100 | 9.400 | 9.060 | 9.100 | 104,624 | -0.12(-1.30%) |
Apr 15, 2024 | 9.250 | 9.250 | 9.200 | 9.220 | 67,684 | -0.15(-1.60%) |
Apr 12, 2024 | 9.522 | 9.630 | 9.340 | 9.370 | 35,905 | -0.12(-1.21%) |
Apr 11, 2024 | 9.574 | 9.580 | 9.465 | 9.485 | 32,478 | -0.02(-0.18%) |
Apr 10, 2024 | 9.500 | 9.510 | 9.480 | 9.502 | 28,246 | -0.08(-0.83%) |
Apr 09, 2024 | 9.600 | 9.600 | 9.525 | 9.582 | 21,163 | +0.11(+1.18%) |
Apr 08, 2024 | 9.450 | 9.490 | 9.450 | 9.470 | 46,998 | -0.01(-0.14%) |
Apr 05, 2024 | 9.470 | 9.500 | 9.450 | 9.483 | 32,930 | +0.01(+0.14%) |
Apr 04, 2024 | 9.490 | 9.550 | 9.450 | 9.470 | 28,449 | -0.12(-1.25%) |
Apr 03, 2024 | 9.530 | 9.590 | 9.530 | 9.590 | 94,947 | +0.08(+0.89%) |
Apr 02, 2024 | 9.410 | 9.540 | 9.410 | 9.505 | 31,702 | +0.07(+0.69%) |
Apr 01, 2024 | 9.440 | 9.460 | 9.420 | 9.440 | 12,094 | -0.02(-0.21%) |
Mar 28, 2024 | 9.770 | 9.770 | 9.345 | 9.460 | 15,094 | +0.01(+0.05%) |
Mar 27, 2024 | 9.400 | 9.470 | 9.400 | 9.455 | 8,055 | -0.04(-0.47%) |
Mar 26, 2024 | 9.451 | 9.500 | 9.450 | 9.500 | 30,626 | +0.07(+0.74%) |
Mar 25, 2024 | 9.250 | 9.480 | 9.250 | 9.430 | 105,404 | +0.01(+0.11%) |
Mar 22, 2024 | 9.260 | 9.450 | 9.260 | 9.420 | 24,992 | -0.03(-0.32%) |
Mar 21, 2024 | 9.270 | 9.550 | 9.260 | 9.450 | 21,415 | -0.03(-0.32%) |
Mar 20, 2024 | 9.420 | 9.530 | 9.420 | 9.480 | 15,086 | +0.11(+1.17%) |
Mar 19, 2024 | 9.465 | 9.465 | 9.330 | 9.370 | 33,377 | -0.07(-0.74%) |
Mar 18, 2024 | 9.790 | 9.790 | 9.400 | 9.440 | 32,264 | -0.15(-1.56%) |
Mar 15, 2024 | 9.430 | 9.600 | 9.430 | 9.590 | 17,423 | +0.07(+0.74%) |
Mar 14, 2024 | 9.540 | 9.540 | 9.510 | 9.520 | 16,668 | -0.07(-0.73%) |
Mar 13, 2024 | 9.590 | 9.706 | 9.520 | 9.590 | 33,799 | +0.07(+0.74%) |
Mar 12, 2024 | 9.750 | 9.800 | 9.490 | 9.520 | 31,429 | +0.04(+0.42%) |
Mar 11, 2024 | 9.652 | 9.777 | 9.460 | 9.480 | 18,236 | -0.03(-0.32%) |
Mar 08, 2024 | 9.600 | 9.600 | 9.500 | 9.510 | 29,089 | -0.11(-1.09%) |
Mar 07, 2024 | 9.880 | 9.880 | 9.600 | 9.615 | 20,570 | -0.04(-0.47%) |
Mar 06, 2024 | 9.660 | 9.730 | 9.400 | 9.660 | 23,194 | +0.21(+2.22%) |
Mar 05, 2024 | 9.446 | 9.480 | 9.410 | 9.450 | 13,516 | -0.06(-0.58%) |
Mar 04, 2024 | 9.910 | 9.910 | 9.400 | 9.505 | 10,574 | -0.07(-0.78%) |