Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.240 | 9.330 | 9.170 | 9.300 | 42,866 | +0.10(+1.09%) |
May 30, 2024 | 9.180 | 9.200 | 9.090 | 9.200 | 59,368 | +0.06(+0.66%) |
May 29, 2024 | 9.173 | 9.200 | 9.105 | 9.140 | 51,018 | -0.15(-1.61%) |
May 28, 2024 | 9.340 | 9.350 | 9.280 | 9.290 | 52,874 | +0.03(+0.32%) |
May 24, 2024 | 9.200 | 9.260 | 9.180 | 9.260 | 34,364 | +0.11(+1.20%) |
May 23, 2024 | 9.230 | 9.230 | 9.140 | 9.150 | 62,772 | +0.10(+1.10%) |
May 22, 2024 | 8.990 | 9.100 | 8.960 | 9.050 | 49,856 | +0.12(+1.34%) |
May 21, 2024 | 8.831 | 8.980 | 8.820 | 8.930 | 799,581 | +0.07(+0.79%) |
May 20, 2024 | 8.974 | 9.040 | 8.800 | 8.860 | 40,773 | +0.00(+0.06%) |
May 17, 2024 | 8.840 | 8.870 | 8.820 | 8.855 | 36,846 | -0.04(-0.39%) |
May 16, 2024 | 8.970 | 8.970 | 8.830 | 8.890 | 50,195 | -0.05(-0.56%) |
May 15, 2024 | 8.950 | 9.000 | 8.900 | 8.940 | 36,720 | +0.04(+0.45%) |
May 14, 2024 | 8.920 | 8.950 | 8.870 | 8.900 | 42,727 | -0.02(-0.22%) |
May 13, 2024 | 8.964 | 8.965 | 8.900 | 8.920 | 34,277 | -0.13(-1.44%) |
May 10, 2024 | 9.000 | 9.050 | 8.980 | 9.050 | 28,088 | -0.15(-1.63%) |
May 09, 2024 | 9.065 | 9.200 | 9.002 | 9.200 | 42,099 | +0.19(+2.11%) |
May 08, 2024 | 9.015 | 9.040 | 8.950 | 9.010 | 36,121 | -0.01(-0.11%) |
May 07, 2024 | 9.070 | 9.070 | 8.980 | 9.020 | 86,287 | -0.05(-0.55%) |
May 06, 2024 | 9.080 | 9.080 | 9.040 | 9.070 | 53,530 | +0.02(+0.22%) |
May 03, 2024 | 9.062 | 9.075 | 9.030 | 9.050 | 36,074 | +0.17(+1.91%) |
May 02, 2024 | 8.810 | 8.900 | 8.810 | 8.880 | 53,682 | +0.15(+1.72%) |
May 01, 2024 | 8.790 | 8.880 | 8.730 | 8.730 | 54,027 | -0.05(-0.57%) |
Apr 30, 2024 | 8.860 | 8.890 | 8.780 | 8.780 | 121,500 | -0.22(-2.44%) |
Apr 29, 2024 | 8.995 | 9.012 | 8.965 | 9.000 | 143,408 | -0.07(-0.77%) |
Apr 26, 2024 | 8.990 | 9.120 | 8.960 | 9.070 | 63,201 | +0.13(+1.45%) |
Apr 25, 2024 | 8.810 | 8.990 | 8.810 | 8.940 | 57,712 | +0.00(+0.00%) |
Apr 24, 2024 | 8.990 | 9.000 | 8.854 | 8.940 | 88,752 | +0.04(+0.45%) |
Apr 23, 2024 | 8.890 | 8.940 | 8.860 | 8.900 | 71,579 | -0.06(-0.67%) |
Apr 22, 2024 | 8.985 | 9.010 | 8.942 | 8.960 | 59,441 | +0.03(+0.34%) |
Apr 19, 2024 | 8.940 | 9.030 | 8.900 | 8.930 | 54,630 | +0.03(+0.34%) |
Apr 18, 2024 | 8.890 | 8.940 | 8.861 | 8.900 | 82,374 | +0.04(+0.45%) |
Apr 17, 2024 | 8.940 | 8.940 | 8.820 | 8.860 | 63,463 | -0.02(-0.23%) |
Apr 16, 2024 | 8.850 | 8.898 | 8.810 | 8.880 | 134,351 | +0.12(+1.37%) |
Apr 15, 2024 | 8.846 | 8.846 | 8.710 | 8.760 | 87,124 | -0.12(-1.35%) |
Apr 12, 2024 | 8.940 | 8.950 | 8.850 | 8.880 | 43,209 | -0.12(-1.30%) |
Apr 11, 2024 | 9.050 | 9.070 | 8.925 | 8.996 | 75,269 | -0.05(-0.59%) |
Apr 10, 2024 | 9.020 | 9.082 | 9.020 | 9.050 | 38,395 | -0.11(-1.20%) |
Apr 09, 2024 | 9.220 | 9.220 | 9.140 | 9.160 | 47,858 | +0.02(+0.22%) |
Apr 08, 2024 | 9.135 | 9.170 | 9.101 | 9.140 | 96,493 | -0.12(-1.25%) |
Apr 05, 2024 | 9.210 | 9.339 | 9.198 | 9.256 | 55,874 | -0.04(-0.47%) |
Apr 04, 2024 | 9.224 | 9.300 | 9.170 | 9.300 | 37,885 | +0.00(+0.00%) |
Apr 03, 2024 | 9.250 | 9.352 | 9.250 | 9.300 | 39,259 | +0.13(+1.38%) |
Apr 02, 2024 | 9.220 | 9.220 | 9.130 | 9.173 | 80,296 | -0.62(-6.30%) |
Apr 01, 2024 | 9.920 | 9.920 | 9.360 | 9.790 | 36,799 | +0.16(+1.66%) |
Mar 28, 2024 | 9.614 | 9.810 | 9.610 | 9.630 | 41,813 | -0.03(-0.36%) |
Mar 27, 2024 | 9.556 | 9.720 | 9.556 | 9.665 | 21,645 | +0.16(+1.74%) |
Mar 26, 2024 | 9.500 | 9.656 | 9.500 | 9.500 | 37,650 | -0.17(-1.76%) |
Mar 25, 2024 | 9.660 | 9.700 | 9.630 | 9.670 | 66,273 | +0.02(+0.21%) |
Mar 22, 2024 | 9.700 | 9.700 | 9.610 | 9.650 | 28,396 | -0.07(-0.72%) |
Mar 21, 2024 | 9.675 | 9.720 | 9.649 | 9.720 | 36,699 | +0.05(+0.52%) |
Mar 20, 2024 | 9.625 | 9.690 | 9.530 | 9.670 | 46,780 | +0.15(+1.61%) |
Mar 19, 2024 | 9.510 | 9.570 | 9.480 | 9.517 | 50,723 | -0.02(-0.24%) |
Mar 18, 2024 | 9.559 | 9.590 | 9.504 | 9.540 | 42,102 | +0.01(+0.10%) |
Mar 15, 2024 | 9.570 | 9.570 | 9.490 | 9.530 | 52,585 | -0.07(-0.68%) |
Mar 14, 2024 | 9.710 | 9.720 | 9.570 | 9.595 | 58,640 | -0.41(-4.15%) |
Mar 13, 2024 | 10.02 | 10.07 | 9.950 | 10.01 | 26,607 | +0.04(+0.40%) |
Mar 12, 2024 | 9.870 | 9.970 | 9.861 | 9.970 | 116,586 | +0.09(+0.91%) |
Mar 11, 2024 | 9.855 | 9.905 | 9.840 | 9.880 | 38,074 | +0.01(+0.10%) |
Mar 08, 2024 | 9.920 | 9.930 | 9.870 | 9.870 | 48,531 | +0.01(+0.10%) |
Mar 07, 2024 | 9.818 | 9.880 | 9.818 | 9.860 | 35,956 | +0.02(+0.20%) |
Mar 06, 2024 | 9.783 | 9.850 | 9.775 | 9.840 | 91,489 | +0.09(+0.92%) |
Mar 05, 2024 | 9.680 | 9.760 | 9.680 | 9.750 | 47,335 | +0.25(+2.63%) |
Mar 04, 2024 | 9.460 | 9.510 | 9.410 | 9.500 | 74,041 | -0.09(-0.94%) |