Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 10.58 | 10.68 | 10.58 | 10.67 | 5,190 | +0.00(+0.00%) |
May 24, 2024 | 10.61 | 10.80 | 10.61 | 10.67 | 10,886 | +0.06(+0.57%) |
May 23, 2024 | 10.91 | 10.91 | 10.57 | 10.61 | 14,445 | -0.28(-2.57%) |
May 22, 2024 | 11.02 | 11.09 | 10.88 | 10.89 | 20,503 | -0.15(-1.36%) |
May 21, 2024 | 11.13 | 11.21 | 11.03 | 11.04 | 9,619 | -0.24(-2.13%) |
May 17, 2024 | 11.28 | 0 | -0.34(-2.93%) | |||
May 16, 2024 | 11.30 | 11.80 | 11.25 | 11.62 | 39,947 | +0.33(+2.92%) |
May 15, 2024 | 11.38 | 11.44 | 11.27 | 11.29 | 7,048 | -0.10(-0.88%) |
May 14, 2024 | 11.25 | 11.62 | 11.25 | 11.39 | 19,154 | +0.25(+2.24%) |
May 13, 2024 | 10.88 | 11.30 | 10.88 | 11.14 | 7,480 | +0.31(+2.86%) |
May 10, 2024 | 11.08 | 11.10 | 10.83 | 10.83 | 12,510 | -0.23(-2.08%) |
May 09, 2024 | 10.79 | 11.14 | 10.73 | 11.06 | 11,899 | +0.19(+1.75%) |
May 08, 2024 | 10.94 | 10.97 | 10.79 | 10.87 | 27,333 | -0.18(-1.63%) |
May 07, 2024 | 11.00 | 11.14 | 11.00 | 11.05 | 7,267 | +0.05(+0.45%) |
May 06, 2024 | 11.13 | 11.29 | 11.00 | 11.00 | 9,960 | -0.04(-0.36%) |
May 03, 2024 | 10.93 | 11.25 | 10.93 | 11.04 | 25,851 | +0.18(+1.66%) |
May 02, 2024 | 11.10 | 11.27 | 10.86 | 10.86 | 39,055 | -0.10(-0.91%) |
May 01, 2024 | 11.61 | 11.67 | 10.86 | 10.96 | 57,450 | -0.93(-7.82%) |
Apr 30, 2024 | 10.28 | 11.89 | 10.27 | 11.89 | 143,085 | +1.64(+16.00%) |
Apr 29, 2024 | 10.28 | 10.50 | 10.23 | 10.25 | 7,987 | -0.02(-0.19%) |
Apr 26, 2024 | 10.17 | 10.49 | 10.17 | 10.27 | 3,176 | +0.08(+0.79%) |
Apr 25, 2024 | 10.28 | 10.28 | 10.19 | 10.19 | 559 | -0.18(-1.74%) |
Apr 24, 2024 | 10.33 | 10.40 | 10.31 | 10.37 | 2,174 | -0.03(-0.29%) |
Apr 23, 2024 | 9.950 | 10.40 | 9.950 | 10.40 | 6,962 | +0.40(+4.00%) |
Apr 22, 2024 | 10.02 | 10.11 | 9.830 | 10.00 | 3,694 | -0.03(-0.30%) |
Apr 19, 2024 | 10.04 | 10.16 | 9.980 | 10.03 | 2,499 | +0.01(+0.10%) |
Apr 18, 2024 | 9.860 | 10.14 | 9.860 | 10.02 | 5,475 | +0.14(+1.42%) |
Apr 17, 2024 | 10.19 | 10.20 | 9.860 | 9.880 | 14,791 | -0.25(-2.47%) |
Apr 16, 2024 | 10.11 | 10.25 | 10.11 | 10.13 | 2,866 | -0.07(-0.69%) |
Apr 15, 2024 | 10.35 | 10.39 | 10.17 | 10.20 | 10,241 | -0.22(-2.11%) |
Apr 12, 2024 | 10.54 | 10.79 | 10.34 | 10.42 | 9,844 | -0.17(-1.61%) |
Apr 11, 2024 | 10.70 | 10.75 | 10.50 | 10.59 | 7,704 | -0.12(-1.12%) |
Apr 10, 2024 | 10.61 | 10.94 | 10.60 | 10.71 | 7,940 | -0.13(-1.20%) |
Apr 09, 2024 | 11.00 | 11.00 | 10.75 | 10.84 | 19,928 | -0.45(-3.99%) |
Apr 08, 2024 | 11.22 | 11.56 | 11.22 | 11.29 | 8,572 | +0.04(+0.36%) |
Apr 05, 2024 | 11.30 | 11.50 | 11.03 | 11.25 | 16,827 | -0.05(-0.44%) |
Apr 04, 2024 | 11.90 | 11.91 | 11.24 | 11.30 | 25,443 | -0.40(-3.42%) |
Apr 03, 2024 | 10.80 | 11.73 | 10.80 | 11.70 | 24,745 | +0.83(+7.64%) |
Apr 02, 2024 | 10.70 | 11.02 | 10.64 | 10.87 | 9,243 | +0.06(+0.56%) |
Apr 01, 2024 | 10.92 | 10.97 | 10.81 | 10.81 | 16,707 | -0.18(-1.64%) |
Mar 28, 2024 | 10.99 | 0 | -0.21(-1.87%) | |||
Mar 27, 2024 | 10.84 | 11.20 | 10.73 | 11.20 | 28,233 | +0.42(+3.90%) |
Mar 26, 2024 | 10.26 | 11.00 | 10.26 | 10.78 | 39,442 | +0.42(+4.05%) |
Mar 25, 2024 | 10.76 | 10.76 | 10.36 | 10.36 | 17,937 | -0.33(-3.09%) |
Mar 22, 2024 | 9.940 | 10.73 | 9.940 | 10.69 | 46,408 | +0.74(+7.44%) |
Mar 21, 2024 | 9.830 | 9.960 | 9.810 | 9.950 | 6,075 | +0.15(+1.53%) |
Mar 20, 2024 | 9.750 | 9.840 | 9.660 | 9.800 | 7,147 | +0.15(+1.55%) |
Mar 19, 2024 | 9.420 | 9.650 | 9.420 | 9.650 | 8,816 | +0.14(+1.47%) |
Mar 18, 2024 | 9.320 | 9.640 | 9.200 | 9.510 | 23,077 | +0.34(+3.71%) |
Mar 15, 2024 | 8.810 | 9.210 | 8.810 | 9.170 | 13,541 | +0.34(+3.85%) |
Mar 14, 2024 | 8.990 | 8.990 | 8.810 | 8.830 | 6,213 | -0.10(-1.12%) |
Mar 13, 2024 | 8.840 | 9.000 | 8.840 | 8.930 | 7,063 | +0.05(+0.56%) |
Mar 12, 2024 | 8.900 | 8.910 | 8.840 | 8.880 | 2,258 | -0.01(-0.11%) |
Mar 11, 2024 | 8.900 | 9.060 | 8.880 | 8.890 | 5,098 | -0.06(-0.67%) |
Mar 08, 2024 | 8.850 | 9.100 | 8.840 | 8.950 | 11,144 | +0.13(+1.47%) |
Mar 07, 2024 | 8.760 | 8.850 | 8.760 | 8.820 | 6,654 | +0.04(+0.46%) |
Mar 06, 2024 | 8.810 | 8.930 | 8.780 | 8.780 | 8,148 | -0.05(-0.57%) |
Mar 05, 2024 | 8.820 | 8.870 | 8.790 | 8.830 | 15,567 | -0.06(-0.67%) |
Mar 04, 2024 | 9.070 | 9.070 | 8.890 | 8.890 | 13,818 | -0.17(-1.88%) |