Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 9.860 | 9.880 | 9.830 | 9.840 | 304,463 | -0.03(-0.30%) |
May 09, 2024 | 9.870 | 9.880 | 9.860 | 9.870 | 150,232 | +0.01(+0.10%) |
May 08, 2024 | 9.800 | 9.870 | 9.780 | 9.860 | 103,737 | +0.07(+0.72%) |
May 07, 2024 | 9.750 | 9.790 | 9.740 | 9.790 | 110,334 | +0.10(+1.03%) |
May 06, 2024 | 9.660 | 9.710 | 9.660 | 9.690 | 81,580 | +0.05(+0.52%) |
May 03, 2024 | 9.630 | 9.650 | 9.620 | 9.640 | 100,333 | +0.06(+0.63%) |
May 02, 2024 | 9.580 | 9.580 | 9.540 | 9.580 | 78,075 | +0.00(+0.00%) |
May 01, 2024 | 9.580 | 9.590 | 9.560 | 9.580 | 105,835 | +0.03(+0.31%) |
Apr 30, 2024 | 9.540 | 9.560 | 9.520 | 9.550 | 116,269 | +0.01(+0.10%) |
Apr 29, 2024 | 9.570 | 9.580 | 9.520 | 9.540 | 69,828 | +0.03(+0.32%) |
Apr 26, 2024 | 9.530 | 9.560 | 9.510 | 9.510 | 104,341 | +0.01(+0.11%) |
Apr 25, 2024 | 9.530 | 9.530 | 9.480 | 9.500 | 82,140 | -0.08(-0.84%) |
Apr 24, 2024 | 9.570 | 9.590 | 9.540 | 9.580 | 171,599 | +0.02(+0.21%) |
Apr 23, 2024 | 9.540 | 9.575 | 9.530 | 9.560 | 137,758 | +0.03(+0.31%) |
Apr 22, 2024 | 9.500 | 9.530 | 9.490 | 9.530 | 97,906 | +0.04(+0.42%) |
Apr 19, 2024 | 9.530 | 9.540 | 9.490 | 9.490 | 62,949 | +0.00(+0.00%) |
Apr 18, 2024 | 9.520 | 9.524 | 9.472 | 9.490 | 125,963 | -0.04(-0.42%) |
Apr 17, 2024 | 9.540 | 9.560 | 9.510 | 9.530 | 119,947 | +0.02(+0.21%) |
Apr 16, 2024 | 9.490 | 9.530 | 9.470 | 9.510 | 132,876 | +0.01(+0.11%) |
Apr 15, 2024 | 9.470 | 9.530 | 9.470 | 9.500 | 255,009 | -0.04(-0.43%) |
Apr 12, 2024 | 9.561 | 9.566 | 9.521 | 9.541 | 141,077 | +0.02(+0.21%) |
Apr 11, 2024 | 9.531 | 9.531 | 9.462 | 9.521 | 106,860 | +0.04(+0.42%) |
Apr 10, 2024 | 9.551 | 9.551 | 9.481 | 9.481 | 113,309 | -0.12(-1.24%) |
Apr 09, 2024 | 9.591 | 9.611 | 9.561 | 9.601 | 140,457 | +0.03(+0.31%) |
Apr 08, 2024 | 9.631 | 9.651 | 9.571 | 9.571 | 112,885 | -0.04(-0.41%) |
Apr 05, 2024 | 9.591 | 9.611 | 9.581 | 9.611 | 110,723 | -0.01(-0.10%) |
Apr 04, 2024 | 9.641 | 9.681 | 9.611 | 9.621 | 112,965 | -0.02(-0.21%) |
Apr 03, 2024 | 9.671 | 9.686 | 9.621 | 9.641 | 163,435 | -0.08(-0.82%) |
Apr 02, 2024 | 9.671 | 9.750 | 9.671 | 9.720 | 134,980 | +0.00(+0.00%) |
Apr 01, 2024 | 9.810 | 9.810 | 9.691 | 9.720 | 170,000 | -0.10(-1.01%) |
Mar 28, 2024 | 9.820 | 9.795 | 9.790 | 9.820 | 153,748 | +0.02(+0.20%) |
Mar 27, 2024 | 9.810 | 9.830 | 9.775 | 9.800 | 122,642 | +0.03(+0.31%) |
Mar 26, 2024 | 9.810 | 9.859 | 9.770 | 9.770 | 169,122 | -0.07(-0.71%) |
Mar 25, 2024 | 9.850 | 9.850 | 9.800 | 9.840 | 63,698 | -0.01(-0.10%) |
Mar 22, 2024 | 9.880 | 9.900 | 9.830 | 9.850 | 95,613 | +0.03(+0.30%) |
Mar 21, 2024 | 9.870 | 9.882 | 9.820 | 9.820 | 112,122 | -0.04(-0.40%) |
Mar 20, 2024 | 9.840 | 9.870 | 9.830 | 9.860 | 135,211 | -0.01(-0.10%) |
Mar 19, 2024 | 9.960 | 9.960 | 9.865 | 9.870 | 81,484 | -0.07(-0.70%) |
Mar 18, 2024 | 9.890 | 9.950 | 9.865 | 9.940 | 301,146 | +0.07(+0.71%) |
Mar 15, 2024 | 9.840 | 9.870 | 9.785 | 9.870 | 82,489 | +0.05(+0.51%) |
Mar 14, 2024 | 9.890 | 9.900 | 9.780 | 9.820 | 103,357 | -0.09(-0.92%) |
Mar 13, 2024 | 9.931 | 9.943 | 9.881 | 9.911 | 99,323 | +0.00(+0.00%) |
Mar 12, 2024 | 9.960 | 9.960 | 9.906 | 9.911 | 109,407 | -0.03(-0.30%) |
Mar 11, 2024 | 9.960 | 9.960 | 9.911 | 9.941 | 138,732 | +0.02(+0.20%) |
Mar 08, 2024 | 9.901 | 9.941 | 9.891 | 9.921 | 93,261 | +0.04(+0.40%) |
Mar 07, 2024 | 9.891 | 9.901 | 9.876 | 9.881 | 70,814 | +0.02(+0.20%) |
Mar 06, 2024 | 9.822 | 9.871 | 9.822 | 9.861 | 33,226 | +0.04(+0.40%) |
Mar 05, 2024 | 9.792 | 9.841 | 9.792 | 9.822 | 92,200 | +0.04(+0.41%) |
Mar 04, 2024 | 9.802 | 9.807 | 9.762 | 9.782 | 35,631 | -0.02(-0.20%) |