Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.590 | 9.590 | 9.340 | 9.450 | 28,320 | +0.17(+1.83%) |
May 30, 2024 | 9.220 | 9.560 | 9.220 | 9.280 | 27,522 | -0.21(-2.21%) |
May 29, 2024 | 9.430 | 9.900 | 9.430 | 9.490 | 28,955 | -0.31(-3.16%) |
May 28, 2024 | 9.370 | 9.810 | 9.300 | 9.800 | 152,077 | +0.53(+5.72%) |
May 27, 2024 | 9.330 | 9.330 | 9.190 | 9.270 | 4,757 | +0.11(+1.20%) |
May 24, 2024 | 9.170 | 9.280 | 9.140 | 9.160 | 30,183 | -0.01(-0.11%) |
May 23, 2024 | 9.200 | 9.340 | 9.170 | 9.170 | 9,031 | -0.01(-0.11%) |
May 22, 2024 | 9.360 | 9.360 | 9.180 | 9.180 | 92,533 | -0.15(-1.61%) |
May 21, 2024 | 9.310 | 9.550 | 9.310 | 9.330 | 164,210 | +0.03(+0.32%) |
May 17, 2024 | 9.300 | 0 | -0.07(-0.75%) | |||
May 16, 2024 | 9.490 | 9.590 | 9.370 | 9.370 | 11,953 | -0.12(-1.26%) |
May 15, 2024 | 9.540 | 9.620 | 9.280 | 9.490 | 15,888 | -0.01(-0.11%) |
May 14, 2024 | 9.430 | 9.550 | 9.420 | 9.500 | 24,334 | +0.29(+3.15%) |
May 13, 2024 | 9.710 | 9.820 | 9.200 | 9.210 | 750,922 | -0.52(-5.34%) |
May 10, 2024 | 9.520 | 9.800 | 9.410 | 9.730 | 44,622 | +0.18(+1.88%) |
May 09, 2024 | 9.670 | 9.720 | 9.550 | 9.550 | 9,007 | -0.14(-1.44%) |
May 08, 2024 | 9.740 | 9.740 | 9.630 | 9.690 | 4,641 | -0.08(-0.82%) |
May 07, 2024 | 9.890 | 9.900 | 9.640 | 9.770 | 7,280 | -0.05(-0.51%) |
May 06, 2024 | 9.580 | 9.940 | 9.580 | 9.820 | 18,938 | +0.24(+2.51%) |
May 03, 2024 | 9.550 | 9.660 | 9.550 | 9.580 | 15,887 | +0.06(+0.63%) |
May 02, 2024 | 9.830 | 9.830 | 9.520 | 9.520 | 17,499 | -0.11(-1.14%) |
May 01, 2024 | 9.690 | 9.800 | 9.600 | 9.630 | 27,926 | -0.05(-0.52%) |
Apr 30, 2024 | 9.940 | 9.940 | 9.680 | 9.680 | 23,350 | -0.39(-3.87%) |
Apr 29, 2024 | 10.10 | 10.20 | 10.00 | 10.07 | 27,252 | -0.03(-0.30%) |
Apr 26, 2024 | 9.860 | 10.14 | 9.860 | 10.10 | 23,480 | +0.21(+2.12%) |
Apr 25, 2024 | 9.940 | 9.970 | 9.770 | 9.890 | 14,546 | -0.04(-0.40%) |
Apr 24, 2024 | 9.990 | 9.990 | 9.800 | 9.930 | 12,763 | +0.25(+2.58%) |
Apr 23, 2024 | 9.770 | 9.770 | 9.540 | 9.680 | 12,272 | +0.08(+0.83%) |
Apr 22, 2024 | 9.570 | 9.670 | 9.460 | 9.600 | 30,581 | +0.04(+0.42%) |
Apr 19, 2024 | 9.600 | 9.650 | 9.560 | 9.560 | 16,944 | -0.07(-0.73%) |
Apr 18, 2024 | 9.990 | 9.990 | 9.560 | 9.630 | 51,615 | -0.24(-2.43%) |
Apr 17, 2024 | 10.13 | 10.19 | 9.870 | 9.870 | 5,973 | -0.26(-2.57%) |
Apr 16, 2024 | 9.920 | 10.29 | 9.870 | 10.13 | 50,622 | +0.29(+2.95%) |
Apr 15, 2024 | 10.23 | 10.31 | 9.770 | 9.840 | 27,557 | -0.45(-4.37%) |
Apr 12, 2024 | 10.67 | 10.73 | 10.24 | 10.29 | 16,212 | -0.37(-3.47%) |
Apr 11, 2024 | 10.70 | 10.79 | 10.65 | 10.66 | 22,516 | -0.04(-0.37%) |
Apr 10, 2024 | 10.67 | 10.80 | 10.67 | 10.70 | 33,371 | +0.07(+0.66%) |
Apr 09, 2024 | 10.69 | 10.83 | 10.60 | 10.63 | 45,197 | -0.03(-0.28%) |
Apr 08, 2024 | 10.53 | 10.85 | 10.53 | 10.66 | 61,330 | +0.20(+1.91%) |
Apr 05, 2024 | 10.46 | 10.62 | 10.43 | 10.46 | 33,175 | +0.00(+0.00%) |
Apr 04, 2024 | 10.62 | 10.62 | 10.45 | 10.46 | 29,187 | -0.08(-0.76%) |
Apr 03, 2024 | 10.45 | 10.68 | 10.45 | 10.54 | 67,313 | +0.11(+1.05%) |
Apr 02, 2024 | 10.22 | 10.49 | 10.22 | 10.43 | 27,206 | +0.18(+1.76%) |