Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 6.420 | 6.458 | 6.310 | 6.390 | 5,683,407 | +0.18(+2.90%) |
May 17, 2024 | 6.320 | 6.390 | 6.080 | 6.210 | 11,113,592 | -0.11(-1.74%) |
May 16, 2024 | 6.660 | 6.747 | 6.290 | 6.320 | 11,858,167 | -0.59(-8.54%) |
May 15, 2024 | 6.940 | 7.120 | 6.900 | 6.910 | 4,602,984 | -0.24(-3.36%) |
May 14, 2024 | 7.120 | 7.180 | 7.060 | 7.150 | 7,112,625 | +0.25(+3.62%) |
May 13, 2024 | 7.090 | 7.110 | 6.820 | 6.900 | 10,547,920 | -0.48(-6.50%) |
May 10, 2024 | 7.250 | 7.450 | 7.180 | 7.380 | 7,065,569 | -0.29(-3.78%) |
May 09, 2024 | 7.730 | 7.870 | 7.660 | 7.670 | 5,463,845 | -0.51(-6.23%) |
May 08, 2024 | 8.380 | 8.410 | 8.170 | 8.180 | 4,370,068 | +0.11(+1.36%) |
May 07, 2024 | 8.020 | 8.110 | 8.000 | 8.070 | 5,545,928 | +0.30(+3.86%) |
May 06, 2024 | 7.680 | 7.862 | 7.625 | 7.770 | 5,526,725 | +0.04(+0.52%) |
May 03, 2024 | 7.790 | 7.970 | 7.720 | 7.730 | 8,971,356 | -0.22(-2.77%) |
May 02, 2024 | 8.660 | 8.669 | 7.760 | 7.950 | 22,166,918 | -1.56(-16.40%) |
May 01, 2024 | 9.590 | 9.680 | 9.230 | 9.510 | 5,288,663 | -0.16(-1.65%) |
Apr 30, 2024 | 9.490 | 9.710 | 9.410 | 9.670 | 5,513,595 | +0.58(+6.38%) |
Apr 29, 2024 | 9.290 | 9.375 | 9.060 | 9.090 | 5,022,624 | -0.25(-2.68%) |
Apr 26, 2024 | 9.280 | 9.450 | 9.140 | 9.340 | 6,740,142 | -0.49(-4.98%) |
Apr 25, 2024 | 10.21 | 10.21 | 9.790 | 9.830 | 5,709,897 | -0.21(-2.09%) |
Apr 24, 2024 | 10.09 | 10.22 | 9.990 | 10.04 | 5,389,562 | -0.56(-5.28%) |
Apr 23, 2024 | 10.87 | 10.90 | 10.60 | 10.60 | 5,725,432 | -0.53(-4.76%) |
Apr 22, 2024 | 11.55 | 11.66 | 11.10 | 11.13 | 3,499,586 | -0.54(-4.63%) |
Apr 19, 2024 | 11.77 | 11.86 | 11.65 | 11.67 | 3,388,098 | +0.09(+0.78%) |
Apr 18, 2024 | 11.74 | 11.78 | 11.49 | 11.58 | 3,496,365 | -0.67(-5.47%) |
Apr 17, 2024 | 11.98 | 12.29 | 11.96 | 12.25 | 3,474,263 | +0.07(+0.57%) |
Apr 16, 2024 | 12.06 | 12.28 | 11.95 | 12.18 | 4,404,503 | +0.38(+3.22%) |
Apr 15, 2024 | 11.38 | 11.92 | 11.37 | 11.80 | 3,113,462 | -0.09(-0.76%) |
Apr 12, 2024 | 11.44 | 11.99 | 11.44 | 11.89 | 5,943,361 | +1.07(+9.89%) |
Apr 11, 2024 | 10.71 | 11.03 | 10.64 | 10.82 | 4,491,457 | -0.27(-2.43%) |
Apr 10, 2024 | 11.07 | 11.24 | 10.91 | 11.09 | 3,512,284 | +0.18(+1.65%) |
Apr 09, 2024 | 11.10 | 11.13 | 10.91 | 10.91 | 2,827,355 | -0.31(-2.76%) |
Apr 08, 2024 | 11.22 | 11.28 | 11.05 | 11.22 | 2,033,039 | -0.23(-2.01%) |
Apr 05, 2024 | 11.47 | 11.53 | 11.36 | 11.45 | 2,162,893 | +0.17(+1.51%) |
Apr 04, 2024 | 10.83 | 11.35 | 10.80 | 11.28 | 3,966,098 | +0.20(+1.81%) |
Apr 03, 2024 | 11.25 | 11.35 | 11.05 | 11.08 | 3,590,992 | +0.18(+1.65%) |
Apr 02, 2024 | 11.00 | 11.01 | 10.66 | 10.90 | 4,076,010 | -0.26(-2.33%) |
Apr 01, 2024 | 11.13 | 11.35 | 10.89 | 11.16 | 4,026,897 | -0.46(-3.96%) |
Mar 28, 2024 | 11.79 | 11.81 | 11.46 | 11.62 | 3,173,807 | -0.38(-3.17%) |
Mar 27, 2024 | 12.30 | 12.35 | 12.00 | 12.00 | 2,732,063 | +0.07(+0.59%) |
Mar 26, 2024 | 11.81 | 11.96 | 11.77 | 11.93 | 2,184,661 | -0.18(-1.49%) |
Mar 25, 2024 | 12.21 | 12.21 | 11.97 | 12.11 | 2,064,547 | -0.05(-0.41%) |
Mar 22, 2024 | 12.16 | 12.28 | 12.06 | 12.16 | 2,876,207 | +0.51(+4.38%) |
Mar 21, 2024 | 11.42 | 11.67 | 11.39 | 11.65 | 2,519,058 | +0.16(+1.39%) |
Mar 20, 2024 | 11.81 | 11.87 | 11.46 | 11.49 | 2,463,272 | -0.34(-2.87%) |
Mar 19, 2024 | 11.87 | 12.11 | 11.73 | 11.83 | 2,830,927 | +0.24(+2.03%) |
Mar 18, 2024 | 11.46 | 11.72 | 11.44 | 11.59 | 2,639,642 | -0.07(-0.60%) |
Mar 15, 2024 | 11.52 | 11.69 | 11.44 | 11.66 | 3,636,763 | +0.23(+1.99%) |
Mar 14, 2024 | 11.15 | 11.57 | 11.10 | 11.44 | 5,574,277 | +0.63(+5.88%) |
Mar 13, 2024 | 10.76 | 10.85 | 10.47 | 10.80 | 5,687,775 | -0.10(-0.91%) |
Mar 12, 2024 | 11.01 | 11.15 | 10.85 | 10.90 | 5,407,838 | -0.79(-6.79%) |
Mar 11, 2024 | 11.95 | 11.96 | 11.44 | 11.69 | 4,807,844 | -0.88(-7.02%) |
Mar 08, 2024 | 12.67 | 12.78 | 12.44 | 12.58 | 3,045,561 | -0.14(-1.09%) |
Mar 07, 2024 | 12.84 | 12.99 | 12.72 | 12.72 | 3,090,119 | +0.31(+2.48%) |
Mar 06, 2024 | 12.19 | 12.51 | 12.03 | 12.41 | 4,123,257 | -0.85(-6.43%) |
Mar 05, 2024 | 13.15 | 13.32 | 12.93 | 13.26 | 3,581,334 | +0.58(+4.54%) |
Mar 04, 2024 | 12.24 | 12.79 | 12.24 | 12.69 | 3,777,855 | +0.76(+6.41%) |