Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.750 | 9.769 | 9.720 | 9.720 | 151,245 | +0.01(+0.10%) |
May 23, 2024 | 9.820 | 9.820 | 9.690 | 9.710 | 215,694 | -0.08(-0.82%) |
May 22, 2024 | 9.820 | 9.820 | 9.765 | 9.790 | 155,422 | +0.00(+0.00%) |
May 21, 2024 | 9.730 | 9.790 | 9.700 | 9.790 | 174,405 | +0.09(+0.93%) |
May 20, 2024 | 9.750 | 9.760 | 9.690 | 9.700 | 261,559 | -0.02(-0.21%) |
May 17, 2024 | 9.750 | 9.770 | 9.700 | 9.720 | 740,341 | -0.02(-0.21%) |
May 16, 2024 | 9.950 | 9.950 | 9.700 | 9.740 | 751,581 | -0.19(-1.91%) |
May 15, 2024 | 9.810 | 9.960 | 9.780 | 9.930 | 1,206,943 | +0.20(+2.06%) |
May 14, 2024 | 9.720 | 9.750 | 9.710 | 9.730 | 185,622 | +0.02(+0.18%) |
May 13, 2024 | 9.801 | 9.801 | 9.692 | 9.712 | 341,597 | -0.06(-0.61%) |
May 10, 2024 | 9.861 | 9.861 | 9.772 | 9.772 | 201,583 | -0.06(-0.61%) |
May 09, 2024 | 9.801 | 9.861 | 9.782 | 9.831 | 397,742 | +0.03(+0.30%) |
May 08, 2024 | 9.782 | 9.821 | 9.772 | 9.801 | 277,465 | +0.01(+0.10%) |
May 07, 2024 | 9.801 | 9.811 | 9.782 | 9.791 | 339,997 | +0.02(+0.20%) |
May 06, 2024 | 9.772 | 9.801 | 9.752 | 9.772 | 311,773 | +0.01(+0.10%) |
May 03, 2024 | 9.672 | 9.772 | 9.662 | 9.762 | 424,215 | +0.11(+1.13%) |
May 02, 2024 | 9.662 | 9.672 | 9.613 | 9.653 | 354,730 | +0.00(+0.00%) |
May 01, 2024 | 9.573 | 9.662 | 9.563 | 9.653 | 412,052 | +0.07(+0.72%) |
Apr 30, 2024 | 9.583 | 9.633 | 9.568 | 9.583 | 290,384 | -0.03(-0.31%) |
Apr 29, 2024 | 9.613 | 9.623 | 9.583 | 9.613 | 194,492 | +0.01(+0.10%) |
Apr 26, 2024 | 9.534 | 9.643 | 9.534 | 9.603 | 301,595 | +0.08(+0.83%) |
Apr 25, 2024 | 9.464 | 9.543 | 9.449 | 9.524 | 387,773 | -0.02(-0.21%) |
Apr 24, 2024 | 9.583 | 9.605 | 9.494 | 9.543 | 266,211 | -0.05(-0.52%) |
Apr 23, 2024 | 9.583 | 9.603 | 9.524 | 9.593 | 212,605 | +0.08(+0.83%) |
Apr 22, 2024 | 9.385 | 9.524 | 9.375 | 9.514 | 504,908 | +0.14(+1.48%) |
Apr 19, 2024 | 9.345 | 9.375 | 9.342 | 9.375 | 169,339 | +0.02(+0.21%) |
Apr 18, 2024 | 9.345 | 9.365 | 9.315 | 9.355 | 159,358 | -0.01(-0.11%) |
Apr 17, 2024 | 9.305 | 9.365 | 9.303 | 9.365 | 324,245 | +0.09(+0.96%) |
Apr 16, 2024 | 9.196 | 9.295 | 9.137 | 9.276 | 1,051,387 | +0.09(+0.97%) |
Apr 15, 2024 | 9.424 | 9.439 | 9.176 | 9.186 | 925,750 | -0.21(-2.22%) |
Apr 12, 2024 | 9.553 | 9.563 | 9.395 | 9.395 | 471,041 | -0.17(-1.78%) |
Apr 11, 2024 | 9.615 | 9.624 | 9.516 | 9.565 | 520,326 | -0.05(-0.51%) |
Apr 10, 2024 | 9.585 | 9.624 | 9.536 | 9.615 | 633,706 | -0.03(-0.31%) |
Apr 09, 2024 | 9.634 | 9.644 | 9.605 | 9.644 | 318,317 | +0.05(+0.51%) |
Apr 08, 2024 | 9.605 | 9.624 | 9.577 | 9.595 | 340,889 | +0.00(+0.00%) |
Apr 05, 2024 | 9.585 | 9.601 | 9.546 | 9.595 | 297,152 | +0.02(+0.21%) |
Apr 04, 2024 | 9.644 | 9.644 | 9.565 | 9.575 | 340,362 | -0.04(-0.41%) |
Apr 03, 2024 | 9.565 | 9.620 | 9.546 | 9.615 | 258,221 | +0.03(+0.31%) |
Apr 02, 2024 | 9.556 | 9.585 | 9.516 | 9.585 | 307,065 | -0.04(-0.41%) |
Apr 01, 2024 | 9.615 | 9.634 | 9.546 | 9.624 | 488,872 | -0.01(-0.10%) |
Mar 28, 2024 | 9.693 | 9.679 | 9.624 | 9.634 | 1,077,076 | -0.06(-0.61%) |
Mar 27, 2024 | 9.674 | 9.693 | 9.634 | 9.693 | 351,875 | +0.05(+0.51%) |
Mar 26, 2024 | 9.634 | 9.674 | 9.610 | 9.644 | 331,063 | +0.07(+0.72%) |
Mar 25, 2024 | 9.634 | 9.644 | 9.575 | 9.575 | 329,126 | -0.05(-0.51%) |
Mar 22, 2024 | 9.644 | 9.693 | 9.605 | 9.624 | 430,391 | +0.00(+0.00%) |
Mar 21, 2024 | 9.644 | 9.644 | 9.585 | 9.624 | 313,677 | +0.02(+0.20%) |
Mar 20, 2024 | 9.565 | 9.644 | 9.546 | 9.605 | 381,516 | +0.02(+0.21%) |
Mar 19, 2024 | 9.605 | 9.615 | 9.546 | 9.585 | 545,576 | +0.00(+0.00%) |
Mar 18, 2024 | 9.546 | 9.615 | 9.530 | 9.585 | 260,349 | +0.06(+0.62%) |
Mar 15, 2024 | 9.506 | 9.575 | 9.487 | 9.526 | 180,652 | +0.00(+0.00%) |
Mar 14, 2024 | 9.634 | 9.634 | 9.492 | 9.526 | 442,735 | -0.12(-1.25%) |
Mar 13, 2024 | 9.568 | 9.675 | 9.568 | 9.646 | 774,460 | +0.10(+1.02%) |
Mar 12, 2024 | 9.549 | 9.568 | 9.509 | 9.549 | 392,352 | +0.00(+0.00%) |
Mar 11, 2024 | 9.568 | 9.568 | 9.509 | 9.549 | 411,036 | -0.01(-0.10%) |
Mar 08, 2024 | 9.568 | 9.568 | 9.529 | 9.558 | 285,464 | +0.01(+0.10%) |
Mar 07, 2024 | 9.568 | 9.588 | 9.529 | 9.549 | 369,252 | +0.03(+0.31%) |
Mar 06, 2024 | 9.490 | 9.519 | 9.441 | 9.519 | 260,949 | +0.06(+0.62%) |
Mar 05, 2024 | 9.509 | 9.553 | 9.461 | 9.461 | 315,060 | -0.06(-0.62%) |
Mar 04, 2024 | 9.490 | 9.539 | 9.490 | 9.519 | 349,922 | -0.03(-0.31%) |