Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 10.19 | 10.19 | 9.750 | 9.855 | 481,456 | +0.16(+1.66%) |
May 09, 2024 | 9.880 | 9.880 | 9.694 | 9.694 | 480,590 | +0.24(+2.58%) |
May 08, 2024 | 9.450 | 9.815 | 9.450 | 9.450 | 64,149 | -0.44(-4.45%) |
May 07, 2024 | 10.30 | 10.30 | 9.890 | 9.890 | 148,280 | -0.46(-4.44%) |
May 06, 2024 | 10.21 | 10.35 | 10.20 | 10.35 | 441,369 | +0.32(+3.19%) |
May 03, 2024 | 10.10 | 10.10 | 9.980 | 10.03 | 963,134 | +0.03(+0.30%) |
May 02, 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 265,624 | +0.64(+6.89%) |
May 01, 2024 | 9.355 | 9.355 | 9.355 | 9.355 | 310 | -0.24(-2.55%) |
Apr 30, 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 550 | +0.19(+2.02%) |
Apr 29, 2024 | 9.535 | 9.564 | 9.410 | 9.410 | 4,135 | -0.01(-0.11%) |
Apr 26, 2024 | 9.405 | 9.420 | 9.405 | 9.420 | 809 | +0.09(+0.94%) |
Apr 25, 2024 | 9.030 | 9.332 | 9.030 | 9.332 | 742 | +0.03(+0.34%) |
Apr 24, 2024 | 9.128 | 9.310 | 9.128 | 9.300 | 83,077 | +0.26(+2.88%) |
Apr 23, 2024 | 8.600 | 9.070 | 8.460 | 9.040 | 170,675 | +0.43(+4.99%) |
Apr 22, 2024 | 8.745 | 8.745 | 8.610 | 8.610 | 242,618 | -0.05(-0.63%) |
Apr 19, 2024 | 8.414 | 8.764 | 8.414 | 8.665 | 773 | -0.10(-1.08%) |
Apr 18, 2024 | 8.940 | 8.940 | 8.680 | 8.760 | 6,539 | +0.20(+2.34%) |
Apr 17, 2024 | 8.750 | 8.750 | 8.560 | 8.560 | 205,918 | -0.08(-0.93%) |
Apr 16, 2024 | 8.910 | 8.910 | 8.640 | 8.640 | 7,140 | -0.07(-0.80%) |
Apr 15, 2024 | 8.900 | 9.050 | 8.710 | 8.710 | 4,744 | -0.27(-3.01%) |
Apr 12, 2024 | 9.196 | 9.196 | 8.980 | 8.980 | 2,290 | -0.23(-2.55%) |
Apr 11, 2024 | 9.310 | 9.320 | 9.215 | 9.215 | 1,076 | +0.21(+2.39%) |
Apr 10, 2024 | 9.000 | 9.170 | 9.000 | 9.000 | 1,486 | +0.02(+0.22%) |
Apr 09, 2024 | 8.530 | 9.500 | 8.530 | 8.980 | 1,505 | +0.29(+3.34%) |
Apr 08, 2024 | 8.900 | 8.900 | 8.690 | 8.690 | 247,021 | -0.27(-2.96%) |
Apr 05, 2024 | 8.955 | 8.955 | 8.955 | 8.955 | 320,337 | +0.21(+2.34%) |
Apr 04, 2024 | 8.990 | 8.990 | 8.750 | 8.750 | 1,099 | -0.26(-2.89%) |
Apr 02, 2024 | 9.010 | 320,128 | +0.11(+1.18%) | |||
Apr 01, 2024 | 8.905 | 8.905 | 8.905 | 8.905 | 270 | +0.10(+1.19%) |
Mar 28, 2024 | 8.970 | 9.050 | 8.800 | 8.800 | 260,788 | -0.08(-0.96%) |
Mar 27, 2024 | 8.900 | 8.910 | 8.885 | 8.885 | 165,049 | -0.06(-0.73%) |
Mar 26, 2024 | 8.970 | 8.970 | 8.950 | 8.950 | 272,977 | -0.13(-1.43%) |
Mar 25, 2024 | 8.710 | 9.116 | 8.710 | 9.080 | 302,036 | -0.02(-0.22%) |
Mar 22, 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 240,592 | -0.20(-2.15%) |
Mar 21, 2024 | 9.300 | 9.300 | 9.300 | 9.300 | 493 | +0.40(+4.49%) |
Mar 20, 2024 | 8.830 | 9.120 | 8.830 | 8.900 | 1,270 | -0.37(-3.99%) |
Mar 19, 2024 | 8.960 | 9.270 | 8.960 | 9.270 | 500 | +0.12(+1.31%) |
Mar 18, 2024 | 9.182 | 9.400 | 9.150 | 9.150 | 547,553 | -0.19(-1.99%) |
Mar 15, 2024 | 9.336 | 9.336 | 9.336 | 9.336 | 386 | -0.08(-0.89%) |
Mar 14, 2024 | 9.300 | 9.680 | 9.300 | 9.420 | 828 | -0.05(-0.57%) |
Mar 13, 2024 | 9.571 | 9.600 | 9.354 | 9.474 | 3,626 | +0.12(+1.33%) |
Mar 12, 2024 | 9.350 | 9.350 | 9.350 | 9.350 | 141 | +0.35(+3.89%) |
Mar 11, 2024 | 9.295 | 9.584 | 9.000 | 9.000 | 17,974 | -0.10(-1.10%) |
Mar 08, 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 4,910 | -0.11(-1.14%) |
Mar 07, 2024 | 9.205 | 9.205 | 9.205 | 9.205 | 312 | +0.00(+0.00%) |
Mar 06, 2024 | 9.205 | 9.205 | 9.205 | 9.205 | 1,300 | +0.31(+3.54%) |
Mar 05, 2024 | 9.055 | 9.055 | 8.890 | 8.890 | 830 | -0.11(-1.22%) |
Mar 04, 2024 | 9.468 | 9.468 | 8.850 | 9.000 | 2,139 | -0.03(-0.29%) |