Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 7.900 | 7.940 | 7.540 | 7.670 | 778,786 | -0.20(-2.54%) |
May 22, 2024 | 7.450 | 7.880 | 7.380 | 7.870 | 581,464 | +0.39(+5.21%) |
May 21, 2024 | 7.450 | 7.600 | 7.250 | 7.480 | 501,811 | -0.01(-0.13%) |
May 20, 2024 | 7.650 | 7.845 | 7.415 | 7.490 | 423,884 | -0.17(-2.22%) |
May 17, 2024 | 7.950 | 8.023 | 7.590 | 7.660 | 392,660 | -0.31(-3.89%) |
May 16, 2024 | 8.120 | 8.180 | 7.950 | 7.970 | 537,272 | -0.13(-1.60%) |
May 15, 2024 | 8.100 | 8.240 | 7.600 | 8.100 | 646,256 | +0.16(+2.02%) |
May 14, 2024 | 8.320 | 8.360 | 7.800 | 7.940 | 504,849 | -0.17(-2.10%) |
May 13, 2024 | 7.760 | 8.290 | 7.750 | 8.110 | 757,452 | +0.36(+4.65%) |
May 10, 2024 | 8.310 | 8.320 | 7.680 | 7.750 | 1,048,324 | -0.50(-6.06%) |
May 09, 2024 | 8.670 | 8.700 | 7.610 | 8.250 | 1,940,524 | -1.25(-13.16%) |
May 08, 2024 | 10.33 | 10.68 | 9.460 | 9.500 | 873,924 | -1.03(-9.78%) |
May 07, 2024 | 10.68 | 10.82 | 10.42 | 10.53 | 344,071 | -0.14(-1.31%) |
May 06, 2024 | 10.72 | 10.86 | 10.42 | 10.67 | 413,783 | +0.14(+1.33%) |
May 03, 2024 | 10.02 | 10.54 | 9.950 | 10.53 | 552,713 | +0.76(+7.78%) |
May 02, 2024 | 10.05 | 10.13 | 9.735 | 9.770 | 499,097 | -0.09(-0.91%) |
May 01, 2024 | 9.250 | 10.12 | 9.250 | 9.860 | 412,196 | +0.64(+6.94%) |
Apr 30, 2024 | 9.010 | 9.460 | 8.960 | 9.220 | 318,819 | +0.10(+1.10%) |
Apr 29, 2024 | 8.880 | 9.130 | 8.840 | 9.120 | 357,819 | +0.32(+3.64%) |
Apr 26, 2024 | 8.950 | 9.180 | 8.731 | 8.800 | 554,081 | -0.17(-1.90%) |
Apr 25, 2024 | 9.430 | 9.480 | 8.950 | 8.970 | 403,565 | -0.67(-6.95%) |
Apr 24, 2024 | 10.03 | 10.06 | 9.490 | 9.640 | 393,963 | -0.41(-4.08%) |
Apr 23, 2024 | 9.750 | 10.18 | 9.750 | 10.05 | 374,927 | +0.26(+2.66%) |
Apr 22, 2024 | 9.880 | 9.880 | 9.560 | 9.790 | 280,226 | -0.01(-0.10%) |
Apr 19, 2024 | 9.600 | 9.940 | 9.570 | 9.800 | 450,433 | +0.15(+1.55%) |
Apr 18, 2024 | 9.710 | 9.940 | 9.590 | 9.650 | 345,771 | -0.08(-0.82%) |
Apr 17, 2024 | 9.780 | 9.780 | 9.480 | 9.730 | 356,877 | +0.09(+0.93%) |
Apr 16, 2024 | 9.710 | 9.910 | 9.530 | 9.640 | 317,644 | -0.19(-1.93%) |
Apr 15, 2024 | 10.33 | 10.33 | 9.690 | 9.830 | 419,245 | -0.42(-4.10%) |
Apr 12, 2024 | 10.42 | 10.45 | 9.775 | 10.25 | 743,282 | -0.22(-2.10%) |
Apr 11, 2024 | 10.52 | 11.02 | 10.27 | 10.47 | 942,583 | +0.02(+0.19%) |
Apr 10, 2024 | 10.18 | 10.45 | 9.980 | 10.45 | 521,194 | -0.15(-1.42%) |
Apr 09, 2024 | 10.30 | 10.76 | 10.14 | 10.60 | 755,654 | +0.48(+4.74%) |
Apr 08, 2024 | 10.41 | 10.41 | 10.07 | 10.12 | 479,564 | -0.27(-2.60%) |
Apr 05, 2024 | 10.11 | 10.63 | 9.920 | 10.39 | 849,432 | +0.19(+1.86%) |
Apr 04, 2024 | 11.92 | 11.99 | 9.930 | 10.20 | 2,086,051 | -1.86(-15.42%) |
Apr 03, 2024 | 11.51 | 12.20 | 11.51 | 12.06 | 389,223 | +0.37(+3.17%) |
Apr 02, 2024 | 11.81 | 11.81 | 11.29 | 11.69 | 604,439 | -0.36(-2.99%) |