Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.000 | 9.315 | 8.930 | 8.990 | 973,865 | +0.06(+0.67%) |
May 30, 2024 | 8.670 | 8.940 | 8.460 | 8.930 | 457,108 | +0.48(+5.68%) |
May 29, 2024 | 8.630 | 8.660 | 8.330 | 8.450 | 345,742 | -0.36(-4.09%) |
May 28, 2024 | 8.630 | 8.835 | 8.410 | 8.810 | 321,957 | +0.26(+3.04%) |
May 24, 2024 | 8.810 | 8.910 | 8.500 | 8.550 | 638,729 | -0.25(-2.84%) |
May 23, 2024 | 9.190 | 9.250 | 8.455 | 8.800 | 728,320 | -0.37(-4.03%) |
May 22, 2024 | 8.890 | 9.230 | 8.810 | 9.170 | 322,830 | +0.28(+3.15%) |
May 21, 2024 | 9.030 | 9.220 | 8.800 | 8.890 | 249,121 | -0.19(-2.09%) |
May 20, 2024 | 9.130 | 9.260 | 9.020 | 9.080 | 255,652 | -0.08(-0.87%) |
May 17, 2024 | 8.990 | 9.300 | 8.690 | 9.160 | 368,164 | +0.14(+1.55%) |
May 16, 2024 | 9.290 | 9.400 | 9.000 | 9.020 | 280,513 | -0.29(-3.11%) |
May 15, 2024 | 9.400 | 9.780 | 8.840 | 9.310 | 421,915 | +0.22(+2.42%) |
May 14, 2024 | 9.120 | 9.440 | 8.880 | 9.090 | 220,009 | +0.12(+1.34%) |
May 13, 2024 | 9.080 | 9.385 | 8.700 | 8.970 | 425,134 | -0.02(-0.22%) |
May 10, 2024 | 9.870 | 9.870 | 8.870 | 8.990 | 242,533 | -0.51(-5.37%) |
May 09, 2024 | 9.610 | 9.860 | 9.480 | 9.500 | 359,807 | -0.10(-1.04%) |
May 08, 2024 | 9.390 | 9.900 | 9.340 | 9.600 | 334,788 | -0.01(-0.10%) |
May 07, 2024 | 9.440 | 10.15 | 9.410 | 9.610 | 375,149 | +0.24(+2.56%) |
May 06, 2024 | 9.700 | 9.790 | 9.150 | 9.370 | 311,589 | -0.34(-3.50%) |
May 03, 2024 | 9.770 | 10.05 | 9.480 | 9.710 | 277,184 | +0.19(+2.00%) |
May 02, 2024 | 9.290 | 9.690 | 9.290 | 9.520 | 555,938 | +0.19(+2.04%) |
May 01, 2024 | 8.830 | 9.650 | 8.800 | 9.330 | 762,455 | +0.50(+5.66%) |
Apr 30, 2024 | 8.140 | 9.260 | 8.140 | 8.830 | 761,332 | +0.60(+7.29%) |
Apr 29, 2024 | 8.110 | 8.560 | 8.110 | 8.230 | 425,342 | +0.16(+1.98%) |
Apr 26, 2024 | 7.730 | 8.130 | 7.730 | 8.070 | 401,565 | +0.40(+5.22%) |
Apr 25, 2024 | 7.940 | 7.940 | 7.620 | 7.670 | 636,172 | -0.41(-5.07%) |
Apr 24, 2024 | 8.790 | 8.801 | 8.070 | 8.080 | 374,881 | -0.69(-7.87%) |
Apr 23, 2024 | 8.720 | 9.110 | 8.671 | 8.770 | 270,485 | +0.05(+0.57%) |
Apr 22, 2024 | 9.270 | 9.430 | 8.670 | 8.720 | 315,162 | -0.47(-5.11%) |
Apr 19, 2024 | 9.350 | 9.400 | 8.720 | 9.190 | 668,037 | -0.32(-3.36%) |
Apr 18, 2024 | 9.980 | 10.03 | 9.350 | 9.510 | 589,783 | -0.25(-2.56%) |
Apr 17, 2024 | 9.580 | 10.03 | 9.430 | 9.760 | 509,942 | +0.31(+3.28%) |
Apr 16, 2024 | 9.440 | 9.700 | 9.330 | 9.450 | 203,765 | -0.09(-0.94%) |
Apr 15, 2024 | 9.780 | 9.950 | 9.340 | 9.540 | 332,213 | -0.26(-2.65%) |
Apr 12, 2024 | 9.900 | 10.02 | 9.595 | 9.800 | 318,269 | -0.20(-2.00%) |
Apr 11, 2024 | 10.19 | 10.27 | 9.755 | 10.00 | 376,079 | +0.00(+0.00%) |
Apr 10, 2024 | 10.37 | 10.53 | 9.904 | 10.00 | 739,621 | -0.67(-6.28%) |
Apr 09, 2024 | 10.89 | 10.93 | 10.43 | 10.67 | 1,160,053 | -0.08(-0.74%) |
Apr 08, 2024 | 11.05 | 11.07 | 10.46 | 10.75 | 502,984 | -0.22(-2.01%) |
Apr 05, 2024 | 11.13 | 11.38 | 10.91 | 10.97 | 352,610 | -0.22(-1.97%) |
Apr 04, 2024 | 11.51 | 11.83 | 11.11 | 11.19 | 363,578 | -0.20(-1.76%) |
Apr 03, 2024 | 12.24 | 12.24 | 11.34 | 11.39 | 631,163 | -0.78(-6.41%) |
Apr 02, 2024 | 12.52 | 12.80 | 12.03 | 12.17 | 459,666 | -0.76(-5.88%) |
Apr 01, 2024 | 13.71 | 13.89 | 12.62 | 12.93 | 557,521 | -0.82(-5.96%) |
Mar 28, 2024 | 13.52 | 14.07 | 13.19 | 13.75 | 725,532 | +0.29(+2.12%) |
Mar 27, 2024 | 13.54 | 13.88 | 13.28 | 13.46 | 399,452 | +0.00(+0.04%) |
Mar 26, 2024 | 13.61 | 13.87 | 13.40 | 13.46 | 416,041 | +0.00(+0.00%) |
Mar 25, 2024 | 13.97 | 14.28 | 13.17 | 13.46 | 555,503 | -0.45(-3.24%) |
Mar 22, 2024 | 14.37 | 14.61 | 13.87 | 13.91 | 288,201 | -0.68(-4.66%) |
Mar 21, 2024 | 15.16 | 15.35 | 14.50 | 14.59 | 388,406 | +0.23(+1.60%) |
Mar 20, 2024 | 14.27 | 14.39 | 13.77 | 14.36 | 489,893 | +0.04(+0.28%) |
Mar 19, 2024 | 14.68 | 15.13 | 14.05 | 14.32 | 1,090,935 | -0.36(-2.45%) |
Mar 18, 2024 | 15.20 | 15.20 | 14.20 | 14.68 | 759,157 | -0.42(-2.78%) |
Mar 15, 2024 | 15.00 | 15.37 | 14.84 | 15.10 | 2,300,144 | +0.08(+0.53%) |
Mar 14, 2024 | 15.03 | 15.40 | 14.76 | 15.02 | 587,228 | -0.21(-1.38%) |
Mar 13, 2024 | 14.61 | 15.59 | 14.61 | 15.23 | 736,248 | +0.91(+6.35%) |
Mar 12, 2024 | 14.63 | 15.07 | 14.03 | 14.32 | 858,579 | -0.67(-4.47%) |
Mar 11, 2024 | 14.95 | 15.53 | 14.63 | 14.99 | 589,501 | +0.00(+0.00%) |
Mar 08, 2024 | 16.16 | 16.37 | 14.76 | 14.99 | 551,653 | -0.92(-5.78%) |
Mar 07, 2024 | 16.13 | 16.36 | 15.75 | 15.91 | 294,002 | -0.12(-0.75%) |
Mar 06, 2024 | 15.71 | 16.65 | 15.49 | 16.03 | 622,349 | +0.54(+3.49%) |
Mar 05, 2024 | 14.91 | 15.75 | 14.56 | 15.49 | 611,484 | +0.53(+3.54%) |
Mar 04, 2024 | 14.83 | 15.14 | 14.28 | 14.96 | 583,729 | +0.30(+2.05%) |