Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.790 | 8.805 | 7.860 | 8.010 | 4,042,311 | -0.89(-10.00%) |
May 16, 2024 | 9.140 | 9.500 | 8.580 | 8.900 | 4,320,886 | +0.03(+0.34%) |
May 15, 2024 | 8.040 | 8.965 | 8.020 | 8.870 | 4,079,122 | +1.05(+13.43%) |
May 14, 2024 | 7.530 | 8.010 | 7.450 | 7.820 | 3,363,170 | +0.45(+6.11%) |
May 13, 2024 | 7.320 | 7.570 | 7.115 | 7.370 | 2,198,630 | +0.15(+2.08%) |
May 10, 2024 | 7.650 | 7.810 | 7.060 | 7.220 | 3,049,366 | -0.50(-6.48%) |
May 09, 2024 | 7.220 | 8.075 | 7.170 | 7.720 | 4,551,917 | +0.56(+7.82%) |
May 08, 2024 | 7.040 | 7.550 | 6.810 | 7.160 | 4,501,782 | -0.11(-1.51%) |
May 07, 2024 | 7.400 | 7.400 | 7.045 | 7.270 | 1,702,999 | -0.09(-1.22%) |
May 06, 2024 | 7.380 | 7.510 | 7.250 | 7.360 | 1,591,287 | +0.06(+0.82%) |
May 03, 2024 | 7.410 | 7.630 | 7.190 | 7.300 | 2,019,130 | +0.11(+1.53%) |
May 02, 2024 | 7.180 | 7.350 | 6.810 | 7.190 | 2,667,162 | +0.12(+1.70%) |
May 01, 2024 | 6.640 | 7.390 | 6.550 | 7.070 | 4,116,412 | +0.52(+7.94%) |
Apr 30, 2024 | 6.350 | 6.730 | 6.330 | 6.550 | 3,210,943 | +0.16(+2.42%) |
Apr 29, 2024 | 6.860 | 6.890 | 6.282 | 6.395 | 4,921,621 | -0.87(-11.91%) |
Apr 26, 2024 | 7.180 | 7.420 | 6.900 | 7.260 | 2,250,760 | +0.06(+0.83%) |
Apr 25, 2024 | 6.880 | 7.250 | 6.780 | 7.200 | 2,314,825 | +0.12(+1.69%) |
Apr 24, 2024 | 7.550 | 7.750 | 6.980 | 7.080 | 2,205,181 | -0.49(-6.47%) |
Apr 23, 2024 | 7.470 | 8.230 | 7.470 | 7.570 | 3,129,351 | +0.10(+1.34%) |
Apr 22, 2024 | 7.030 | 7.550 | 6.850 | 7.470 | 2,338,958 | +0.56(+8.10%) |
Apr 19, 2024 | 6.850 | 7.010 | 6.640 | 6.910 | 3,590,528 | +0.02(+0.29%) |
Apr 18, 2024 | 6.970 | 7.260 | 6.850 | 6.890 | 3,213,931 | -0.15(-2.13%) |
Apr 17, 2024 | 7.650 | 7.650 | 7.010 | 7.040 | 3,635,875 | -0.48(-6.38%) |
Apr 16, 2024 | 7.420 | 7.650 | 7.230 | 7.520 | 2,723,767 | -0.03(-0.40%) |
Apr 15, 2024 | 7.950 | 7.980 | 7.320 | 7.550 | 3,525,522 | -0.44(-5.51%) |
Apr 12, 2024 | 8.330 | 8.330 | 7.750 | 7.990 | 3,045,866 | -0.41(-4.88%) |
Apr 11, 2024 | 8.070 | 8.540 | 7.957 | 8.400 | 2,828,668 | +0.39(+4.87%) |
Apr 10, 2024 | 8.050 | 8.350 | 7.960 | 8.010 | 2,892,361 | -0.39(-4.64%) |
Apr 09, 2024 | 8.600 | 8.710 | 8.110 | 8.400 | 2,880,316 | -0.21(-2.44%) |
Apr 08, 2024 | 9.090 | 9.150 | 8.550 | 8.610 | 2,339,980 | -0.48(-5.28%) |
Apr 05, 2024 | 8.830 | 9.170 | 8.630 | 9.090 | 2,938,385 | +0.19(+2.13%) |
Apr 04, 2024 | 9.350 | 9.520 | 8.860 | 8.900 | 3,049,435 | -0.39(-4.20%) |
Apr 03, 2024 | 9.320 | 9.510 | 8.835 | 9.290 | 2,848,741 | -0.07(-0.69%) |
Apr 02, 2024 | 9.900 | 9.900 | 9.200 | 9.355 | 3,631,170 | -0.88(-8.55%) |
Apr 01, 2024 | 10.25 | 11.01 | 9.890 | 10.23 | 5,081,867 | +0.05(+0.49%) |
Mar 28, 2024 | 9.060 | 10.28 | 10.25 | 10.18 | 8,496,180 | +1.29(+14.51%) |
Mar 27, 2024 | 9.320 | 9.680 | 7.920 | 8.890 | 11,128,174 | +0.24(+2.77%) |
Mar 26, 2024 | 8.820 | 9.100 | 8.610 | 8.650 | 2,949,980 | +0.12(+1.41%) |
Mar 25, 2024 | 9.120 | 9.280 | 8.510 | 8.530 | 2,272,386 | -0.55(-6.06%) |
Mar 22, 2024 | 8.970 | 9.330 | 8.895 | 9.080 | 1,709,266 | -0.03(-0.33%) |
Mar 21, 2024 | 9.400 | 9.680 | 9.030 | 9.110 | 2,747,242 | -0.23(-2.46%) |
Mar 20, 2024 | 8.710 | 9.360 | 8.490 | 9.340 | 2,971,038 | +0.60(+6.86%) |
Mar 19, 2024 | 9.000 | 9.140 | 8.590 | 8.740 | 2,866,502 | -0.34(-3.74%) |
Mar 18, 2024 | 9.730 | 9.770 | 9.040 | 9.080 | 4,012,078 | -0.78(-7.91%) |
Mar 15, 2024 | 10.23 | 10.40 | 9.750 | 9.860 | 14,944,839 | -0.17(-1.65%) |
Mar 14, 2024 | 10.85 | 11.07 | 9.775 | 10.03 | 3,266,539 | -0.88(-8.11%) |
Mar 13, 2024 | 10.90 | 11.50 | 10.64 | 10.91 | 3,578,486 | +0.04(+0.37%) |
Mar 12, 2024 | 9.900 | 11.03 | 9.760 | 10.87 | 4,543,854 | +1.00(+10.13%) |
Mar 11, 2024 | 10.30 | 10.44 | 9.750 | 9.870 | 3,165,218 | -0.52(-5.00%) |
Mar 08, 2024 | 10.14 | 10.52 | 10.02 | 10.39 | 3,033,874 | +0.36(+3.59%) |
Mar 07, 2024 | 10.63 | 10.86 | 9.630 | 10.03 | 6,210,314 | -1.36(-11.94%) |
Mar 06, 2024 | 11.45 | 11.77 | 11.05 | 11.39 | 3,151,660 | +0.15(+1.33%) |
Mar 05, 2024 | 10.78 | 11.30 | 10.38 | 11.24 | 4,108,179 | +0.19(+1.72%) |
Mar 04, 2024 | 12.34 | 12.35 | 10.98 | 11.05 | 4,902,754 | -1.04(-8.60%) |