Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 9.100 | 9.378 | 9.050 | 9.150 | 4,528 | +0.14(+1.52%) |
May 17, 2024 | 9.290 | 9.290 | 8.660 | 9.013 | 8,057 | -0.24(-2.57%) |
May 16, 2024 | 9.300 | 9.311 | 9.080 | 9.250 | 3,350 | +0.05(+0.59%) |
May 15, 2024 | 9.450 | 9.450 | 9.196 | 9.196 | 6,556 | -0.29(-3.02%) |
May 14, 2024 | 9.525 | 9.525 | 9.450 | 9.483 | 3,414 | +0.00(+0.00%) |
May 13, 2024 | 9.265 | 9.490 | 9.265 | 9.483 | 985 | +0.15(+1.58%) |
May 10, 2024 | 9.436 | 9.450 | 9.240 | 9.335 | 1,424 | +0.02(+0.18%) |
May 09, 2024 | 9.000 | 9.480 | 9.000 | 9.318 | 676 | +0.01(+0.14%) |
May 08, 2024 | 9.360 | 9.367 | 9.200 | 9.305 | 2,591 | -0.19(-1.95%) |
May 07, 2024 | 9.500 | 9.500 | 9.300 | 9.490 | 6,737 | -0.01(-0.11%) |
May 06, 2024 | 9.270 | 9.500 | 9.230 | 9.500 | 7,239 | +0.12(+1.27%) |
May 03, 2024 | 9.490 | 9.490 | 9.250 | 9.381 | 3,462 | +0.13(+1.42%) |
May 02, 2024 | 9.350 | 9.350 | 9.250 | 9.250 | 1,173 | -0.02(-0.22%) |
May 01, 2024 | 9.270 | 9.290 | 9.270 | 9.270 | 1,080 | -0.03(-0.32%) |
Apr 30, 2024 | 9.200 | 9.458 | 9.200 | 9.300 | 2,394 | -0.10(-1.06%) |
Apr 29, 2024 | 9.310 | 9.400 | 9.300 | 9.400 | 3,694 | +0.10(+1.08%) |
Apr 26, 2024 | 9.400 | 9.400 | 9.300 | 9.300 | 1,423 | -0.10(-1.06%) |
Apr 25, 2024 | 9.380 | 9.400 | 9.327 | 9.400 | 1,094 | -0.15(-1.60%) |
Apr 24, 2024 | 9.350 | 9.600 | 9.127 | 9.553 | 4,303 | +0.15(+1.63%) |
Apr 23, 2024 | 9.490 | 9.600 | 9.300 | 9.400 | 909 | +0.01(+0.11%) |
Apr 22, 2024 | 9.350 | 9.400 | 9.200 | 9.390 | 5,206 | +0.59(+6.70%) |
Apr 19, 2024 | 9.430 | 9.450 | 8.740 | 8.800 | 15,171 | -0.70(-7.37%) |
Apr 18, 2024 | 9.450 | 9.575 | 9.450 | 9.500 | 1,769 | -0.01(-0.11%) |
Apr 17, 2024 | 9.610 | 9.610 | 9.500 | 9.510 | 2,309 | -0.12(-1.19%) |
Apr 16, 2024 | 9.500 | 10.00 | 9.500 | 9.625 | 6,505 | +0.31(+3.38%) |
Apr 15, 2024 | 9.730 | 10.000 | 9.310 | 9.310 | 4,837 | -0.21(-2.21%) |
Apr 12, 2024 | 9.670 | 9.910 | 9.470 | 9.520 | 3,649 | -0.60(-5.93%) |
Apr 11, 2024 | 10.20 | 10.20 | 10.05 | 10.12 | 10,647 | +0.02(+0.20%) |
Apr 10, 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 7,599 | -0.10(-0.98%) |
Apr 09, 2024 | 10.21 | 10.21 | 10.03 | 10.20 | 11,007 | -0.10(-0.97%) |
Apr 08, 2024 | 10.35 | 10.35 | 10.20 | 10.30 | 11,365 | +0.06(+0.59%) |
Apr 05, 2024 | 10.20 | 10.25 | 10.20 | 10.24 | 5,561 | +0.04(+0.39%) |
Apr 04, 2024 | 10.25 | 10.28 | 10.20 | 10.20 | 8,729 | +0.18(+1.80%) |
Apr 03, 2024 | 10.19 | 10.48 | 10.02 | 10.02 | 6,784 | +0.07(+0.70%) |
Apr 02, 2024 | 9.950 | 10.10 | 9.950 | 9.950 | 2,549 | -0.05(-0.50%) |
Apr 01, 2024 | 9.950 | 10.11 | 9.950 | 10.00 | 1,085 | -0.12(-1.19%) |
Mar 28, 2024 | 10.29 | 10.40 | 10.12 | 10.12 | 811 | +0.02(+0.20%) |
Mar 27, 2024 | 10.20 | 10.47 | 10.05 | 10.10 | 3,642 | +0.00(+0.00%) |
Mar 26, 2024 | 10.18 | 10.24 | 9.900 | 10.10 | 7,368 | -0.15(-1.46%) |
Mar 25, 2024 | 10.50 | 10.50 | 10.25 | 10.25 | 3,505 | -0.01(-0.13%) |
Mar 22, 2024 | 10.05 | 10.29 | 9.900 | 10.26 | 10,114 | +0.15(+1.51%) |
Mar 21, 2024 | 9.980 | 10.11 | 9.900 | 10.11 | 12,767 | +0.26(+2.64%) |
Mar 20, 2024 | 9.800 | 9.850 | 9.750 | 9.850 | 5,441 | +0.19(+1.97%) |
Mar 19, 2024 | 9.900 | 10.00 | 9.660 | 9.660 | 5,543 | -0.24(-2.42%) |
Mar 18, 2024 | 10.00 | 10.20 | 9.900 | 9.900 | 8,556 | +0.05(+0.51%) |
Mar 15, 2024 | 9.900 | 10.32 | 9.850 | 9.850 | 20,448 | -0.07(-0.71%) |
Mar 14, 2024 | 10.00 | 10.16 | 9.510 | 9.920 | 12,723 | -0.22(-2.17%) |
Mar 13, 2024 | 9.880 | 10.14 | 9.880 | 10.14 | 765 | -0.01(-0.10%) |
Mar 12, 2024 | 10.18 | 10.25 | 9.800 | 10.15 | 8,840 | +0.00(+0.00%) |
Mar 11, 2024 | 10.37 | 10.52 | 10.04 | 10.15 | 8,672 | -0.30(-2.87%) |
Mar 08, 2024 | 10.49 | 10.49 | 10.31 | 10.45 | 11,177 | -0.04(-0.38%) |
Mar 07, 2024 | 10.25 | 10.49 | 10.22 | 10.49 | 1,037 | +0.31(+3.05%) |
Mar 06, 2024 | 10.03 | 10.24 | 10.01 | 10.18 | 2,498 | +0.30(+3.04%) |
Mar 05, 2024 | 10.20 | 10.49 | 9.880 | 9.880 | 2,837 | -0.13(-1.30%) |
Mar 04, 2024 | 10.00 | 10.38 | 9.850 | 10.01 | 23,989 | +0.14(+1.42%) |