Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 9.480 | 9.510 | 9.430 | 9.430 | 6,235 | +0.01(+0.11%) |
Jun 24, 2024 | 9.680 | 9.680 | 9.420 | 9.420 | 50,174 | -0.36(-3.68%) |
Jun 21, 2024 | 9.830 | 9.830 | 9.730 | 9.780 | 3,805 | -0.01(-0.10%) |
Jun 20, 2024 | 9.780 | 9.800 | 9.780 | 9.790 | 400 | +0.04(+0.41%) |
Jun 19, 2024 | 9.640 | 9.750 | 9.640 | 9.750 | 6,600 | +0.12(+1.25%) |
Jun 18, 2024 | 9.700 | 9.700 | 9.560 | 9.630 | 18,407 | -0.07(-0.72%) |
Jun 17, 2024 | 9.640 | 9.750 | 9.640 | 9.700 | 3,700 | +0.05(+0.52%) |
Jun 14, 2024 | 9.630 | 9.780 | 9.630 | 9.650 | 21,300 | +0.11(+1.15%) |
Jun 13, 2024 | 9.420 | 9.570 | 9.420 | 9.540 | 30,700 | +0.22(+2.36%) |
Jun 12, 2024 | 9.320 | 9.320 | 9.210 | 9.320 | 11,124 | -0.09(-0.96%) |
Jun 11, 2024 | 9.270 | 9.410 | 9.270 | 9.410 | 66,525 | +0.22(+2.39%) |
Jun 10, 2024 | 9.230 | 9.250 | 9.190 | 9.190 | 5,900 | +0.02(+0.22%) |
Jun 07, 2024 | 9.200 | 9.210 | 9.140 | 9.170 | 11,700 | +0.05(+0.55%) |
Jun 06, 2024 | 9.050 | 9.130 | 9.050 | 9.120 | 6,425 | +0.03(+0.33%) |
Jun 05, 2024 | 9.100 | 9.120 | 9.090 | 9.090 | 25,600 | +0.01(+0.11%) |
Jun 04, 2024 | 9.060 | 9.200 | 9.060 | 9.080 | 44,850 | +0.02(+0.22%) |
Jun 03, 2024 | 8.910 | 9.120 | 8.910 | 9.060 | 10,305 | +0.03(+0.33%) |
May 31, 2024 | 9.090 | 9.250 | 9.030 | 9.030 | 10,700 | -0.07(-0.77%) |
May 30, 2024 | 9.460 | 9.460 | 9.100 | 9.100 | 13,519 | -0.37(-3.91%) |
May 29, 2024 | 9.100 | 9.470 | 9.100 | 9.470 | 23,365 | +0.42(+4.64%) |
May 28, 2024 | 8.940 | 9.050 | 8.940 | 9.050 | 6,075 | +0.20(+2.26%) |
May 27, 2024 | 8.870 | 8.870 | 8.840 | 8.850 | 1,591 | +0.01(+0.11%) |
May 24, 2024 | 8.920 | 8.920 | 8.840 | 8.840 | 5,830 | -0.12(-1.34%) |
May 23, 2024 | 8.870 | 9.060 | 8.870 | 8.960 | 41,600 | +0.04(+0.45%) |
May 22, 2024 | 8.910 | 8.920 | 8.860 | 8.920 | 15,975 | +0.06(+0.68%) |
May 21, 2024 | 8.860 | 8.860 | 8.860 | 8.860 | 105 | +0.06(+0.68%) |
May 17, 2024 | 8.800 | 0 | -0.05(-0.56%) | |||
May 16, 2024 | 8.870 | 8.870 | 8.850 | 8.850 | 1,530 | -0.05(-0.56%) |
May 15, 2024 | 8.940 | 8.950 | 8.890 | 8.900 | 4,511 | -0.06(-0.67%) |
May 14, 2024 | 8.960 | 8.960 | 8.890 | 8.960 | 9,540 | +0.00(+0.00%) |
May 13, 2024 | 9.020 | 9.020 | 8.870 | 8.960 | 14,400 | +0.02(+0.22%) |
May 10, 2024 | 8.920 | 8.950 | 8.920 | 8.940 | 9,900 | -0.01(-0.11%) |
May 09, 2024 | 9.000 | 9.010 | 8.940 | 8.950 | 5,025 | -0.10(-1.10%) |
May 08, 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 1,225 | -0.05(-0.55%) |
May 07, 2024 | 9.160 | 9.160 | 9.100 | 9.100 | 1,611 | -0.12(-1.30%) |
May 06, 2024 | 9.330 | 9.340 | 9.220 | 9.220 | 5,550 | -0.15(-1.60%) |
May 03, 2024 | 9.330 | 9.420 | 9.330 | 9.370 | 40,400 | -0.12(-1.26%) |
May 02, 2024 | 9.480 | 9.490 | 9.410 | 9.490 | 16,100 | +0.05(+0.53%) |
May 01, 2024 | 9.550 | 9.640 | 9.370 | 9.440 | 11,100 | -0.14(-1.46%) |
Apr 30, 2024 | 9.470 | 9.580 | 9.470 | 9.580 | 8,900 | +0.07(+0.74%) |
Apr 29, 2024 | 9.450 | 9.570 | 9.450 | 9.510 | 1,100 | +0.04(+0.42%) |
Apr 26, 2024 | 9.540 | 9.540 | 9.470 | 9.470 | 741 | -0.21(-2.17%) |
Apr 25, 2024 | 9.610 | 9.780 | 9.610 | 9.680 | 7,700 | +0.16(+1.68%) |
Apr 24, 2024 | 9.430 | 9.550 | 9.430 | 9.520 | 3,505 | +0.09(+0.95%) |
Apr 23, 2024 | 9.450 | 9.490 | 9.420 | 9.430 | 19,100 | -0.08(-0.84%) |
Apr 22, 2024 | 9.460 | 9.600 | 9.460 | 9.510 | 2,900 | -0.12(-1.25%) |
Apr 19, 2024 | 9.700 | 9.700 | 9.620 | 9.630 | 15,278 | -0.14(-1.43%) |
Apr 18, 2024 | 9.760 | 9.830 | 9.650 | 9.770 | 9,000 | -0.01(-0.10%) |
Apr 17, 2024 | 9.720 | 9.860 | 9.690 | 9.780 | 10,656 | +0.01(+0.10%) |
Apr 16, 2024 | 9.700 | 9.860 | 9.700 | 9.770 | 36,920 | +0.12(+1.24%) |
Apr 15, 2024 | 9.350 | 9.690 | 9.330 | 9.650 | 15,891 | +0.12(+1.26%) |
Apr 12, 2024 | 9.420 | 9.570 | 9.420 | 9.530 | 24,650 | +0.22(+2.36%) |
Apr 11, 2024 | 9.330 | 9.430 | 9.310 | 9.310 | 14,125 | +0.03(+0.32%) |
Apr 10, 2024 | 9.250 | 9.340 | 9.210 | 9.280 | 25,660 | +0.27(+3.00%) |
Apr 09, 2024 | 8.970 | 9.070 | 8.970 | 9.010 | 9,900 | -0.02(-0.22%) |
Apr 08, 2024 | 9.020 | 9.030 | 9.020 | 9.030 | 9,350 | -0.08(-0.88%) |
Apr 05, 2024 | 9.160 | 9.210 | 9.070 | 9.110 | 8,700 | -0.12(-1.30%) |
Apr 04, 2024 | 9.060 | 9.260 | 9.060 | 9.230 | 1,755 | +0.04(+0.44%) |
Apr 03, 2024 | 9.230 | 9.230 | 9.140 | 9.190 | 4,667 | -0.04(-0.43%) |
Apr 02, 2024 | 9.180 | 9.260 | 9.150 | 9.230 | 162,830 | +0.17(+1.88%) |