Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.700 | 9.000 | 8.700 | 8.870 | 7,423 | +0.17(+1.95%) |
May 30, 2024 | 9.380 | 9.380 | 8.700 | 8.700 | 17,387 | -0.70(-7.45%) |
May 29, 2024 | 9.330 | 9.410 | 9.310 | 9.400 | 1,132 | -0.10(-1.05%) |
May 28, 2024 | 9.280 | 9.500 | 9.120 | 9.500 | 6,210 | +0.00(+0.00%) |
May 27, 2024 | 9.400 | 9.590 | 9.400 | 9.500 | 23,895 | +0.12(+1.28%) |
May 24, 2024 | 9.440 | 9.500 | 9.380 | 9.380 | 6,153 | -0.11(-1.16%) |
May 23, 2024 | 9.500 | 9.500 | 9.480 | 9.490 | 15,088 | +0.05(+0.53%) |
May 22, 2024 | 9.440 | 9.440 | 9.440 | 9.440 | 201 | -0.03(-0.32%) |
May 21, 2024 | 9.500 | 9.510 | 9.470 | 9.470 | 5,481 | -0.07(-0.73%) |
May 17, 2024 | 9.540 | 0 | +0.04(+0.42%) | |||
May 16, 2024 | 9.630 | 9.630 | 9.500 | 9.500 | 1,056 | -0.05(-0.52%) |
May 15, 2024 | 9.640 | 9.640 | 9.400 | 9.550 | 800 | -0.10(-1.04%) |
May 14, 2024 | 9.580 | 9.650 | 9.450 | 9.650 | 1,338 | +0.26(+2.77%) |
May 13, 2024 | 9.640 | 9.640 | 8.970 | 9.390 | 25,337 | -0.18(-1.88%) |
May 10, 2024 | 9.650 | 9.750 | 9.300 | 9.570 | 21,276 | -0.03(-0.31%) |
May 09, 2024 | 9.650 | 9.650 | 9.600 | 9.600 | 14,370 | -0.05(-0.52%) |
May 08, 2024 | 9.610 | 9.650 | 9.610 | 9.650 | 2,060 | +0.00(+0.00%) |
May 07, 2024 | 9.660 | 9.660 | 9.630 | 9.650 | 4,384 | +0.00(+0.00%) |
May 06, 2024 | 9.650 | 9.700 | 9.650 | 9.650 | 1,305 | -0.05(-0.52%) |
May 03, 2024 | 9.700 | 9.700 | 9.700 | 9.700 | 1,236 | +0.00(+0.00%) |
May 02, 2024 | 9.650 | 9.700 | 9.650 | 9.700 | 1,200 | +0.07(+0.73%) |
May 01, 2024 | 9.630 | 9.630 | 9.630 | 9.630 | 247 | -0.07(-0.72%) |
Apr 30, 2024 | 9.610 | 9.700 | 9.600 | 9.700 | 503 | +0.02(+0.21%) |
Apr 29, 2024 | 9.610 | 9.680 | 9.610 | 9.680 | 6,712 | +0.07(+0.73%) |
Apr 26, 2024 | 9.650 | 9.660 | 9.610 | 9.610 | 5,476 | -0.09(-0.93%) |
Apr 25, 2024 | 9.700 | 9.700 | 9.700 | 9.700 | 822 | -0.05(-0.51%) |
Apr 24, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 2,179 | +0.05(+0.52%) |
Apr 23, 2024 | 9.660 | 9.750 | 9.660 | 9.700 | 328 | -0.04(-0.41%) |
Apr 22, 2024 | 9.700 | 9.750 | 9.690 | 9.740 | 3,186 | +0.00(+0.00%) |
Apr 19, 2024 | 9.750 | 9.750 | 9.650 | 9.740 | 1,402 | +0.09(+0.93%) |
Apr 18, 2024 | 9.650 | 9.740 | 9.650 | 9.650 | 1,051 | -0.09(-0.92%) |
Apr 17, 2024 | 9.650 | 9.740 | 9.600 | 9.740 | 4,130 | +0.09(+0.93%) |
Apr 16, 2024 | 9.700 | 9.700 | 9.600 | 9.650 | 2,203 | -0.09(-0.92%) |
Apr 15, 2024 | 9.700 | 9.740 | 9.690 | 9.740 | 800 | +0.00(+0.00%) |
Apr 12, 2024 | 9.750 | 9.750 | 9.740 | 9.740 | 1,801 | -0.01(-0.10%) |
Apr 11, 2024 | 9.750 | 9.750 | 9.700 | 9.750 | 5,354 | -0.01(-0.10%) |
Apr 10, 2024 | 9.840 | 9.840 | 9.760 | 9.760 | 5,037 | -0.08(-0.81%) |
Apr 09, 2024 | 9.840 | 9.840 | 9.840 | 9.840 | 116 | -0.05(-0.51%) |
Apr 08, 2024 | 9.900 | 9.900 | 9.840 | 9.890 | 3,305 | +0.00(+0.00%) |
Apr 05, 2024 | 9.830 | 9.890 | 9.830 | 9.890 | 200 | -0.01(-0.10%) |
Apr 04, 2024 | 9.860 | 9.900 | 9.830 | 9.900 | 6,039 | +0.00(+0.00%) |
Apr 03, 2024 | 9.840 | 9.900 | 9.840 | 9.900 | 412 | +0.01(+0.10%) |
Apr 02, 2024 | 9.880 | 9.890 | 9.880 | 9.890 | 232 | -0.01(-0.10%) |
Apr 01, 2024 | 9.900 | 9.900 | 9.880 | 9.900 | 1,028 | +0.04(+0.41%) |
Mar 28, 2024 | 9.860 | 0 | -0.03(-0.30%) | |||
Mar 27, 2024 | 9.900 | 9.900 | 9.880 | 9.890 | 2,367 | +0.02(+0.20%) |
Mar 26, 2024 | 9.900 | 9.900 | 9.860 | 9.870 | 1,030 | -0.03(-0.30%) |
Mar 25, 2024 | 9.880 | 9.900 | 9.810 | 9.900 | 2,270 | +0.00(+0.00%) |
Mar 22, 2024 | 9.950 | 9.950 | 9.800 | 9.900 | 14,568 | -0.05(-0.50%) |
Mar 21, 2024 | 9.920 | 9.950 | 9.920 | 9.950 | 3,800 | +0.04(+0.40%) |
Mar 20, 2024 | 9.950 | 9.950 | 9.910 | 9.910 | 2,263 | -0.05(-0.50%) |
Mar 19, 2024 | 10.00 | 10.00 | 9.960 | 9.960 | 1,673 | -0.04(-0.40%) |
Mar 18, 2024 | 9.950 | 10.00 | 9.950 | 10.00 | 5,017 | +0.00(+0.00%) |
Mar 15, 2024 | 10.00 | 10.00 | 9.980 | 10.00 | 1,604 | +0.00(+0.00%) |
Mar 14, 2024 | 10.00 | 10.00 | 9.900 | 10.00 | 3,251 | +0.05(+0.50%) |
Mar 13, 2024 | 10.00 | 10.07 | 9.940 | 9.950 | 2,415 | -0.22(-2.16%) |
Mar 12, 2024 | 10.25 | 10.25 | 10.01 | 10.17 | 880 | +0.02(+0.20%) |
Mar 11, 2024 | 10.01 | 10.15 | 10.01 | 10.15 | 3,917 | +0.09(+0.89%) |
Mar 08, 2024 | 10.19 | 10.20 | 10.00 | 10.06 | 1,937 | -0.06(-0.59%) |
Mar 07, 2024 | 10.20 | 10.20 | 10.12 | 10.12 | 1,594 | -0.01(-0.10%) |
Mar 06, 2024 | 10.20 | 10.20 | 10.13 | 10.13 | 3,000 | -0.03(-0.30%) |
Mar 05, 2024 | 10.25 | 10.25 | 10.16 | 10.16 | 1,250 | -0.09(-0.88%) |
Mar 04, 2024 | 10.18 | 10.25 | 10.07 | 10.25 | 4,400 | +0.08(+0.79%) |