Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 10.81 | 10.81 | 10.44 | 10.44 | 3,272 | +0.23(+2.25%) |
May 15, 2024 | 10.30 | 10.30 | 10.10 | 10.21 | 3,700 | +0.01(+0.10%) |
May 14, 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 3,619 | +0.00(+0.00%) |
May 13, 2024 | 10.37 | 10.51 | 10.20 | 10.20 | 4,746 | +0.00(+0.00%) |
May 10, 2024 | 10.48 | 10.48 | 10.20 | 10.20 | 280 | +0.02(+0.20%) |
May 09, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 600 | +0.08(+0.79%) |
May 08, 2024 | 9.610 | 10.10 | 9.610 | 10.10 | 4,550 | +0.10(+1.00%) |
May 07, 2024 | 10.22 | 10.22 | 9.990 | 10.00 | 1,454 | +0.04(+0.40%) |
May 06, 2024 | 10.29 | 10.40 | 9.960 | 9.960 | 8,113 | +0.01(+0.10%) |
May 02, 2024 | 9.950 | 80 | +0.45(+4.74%) | |||
May 01, 2024 | 9.290 | 9.600 | 8.900 | 9.500 | 2,450 | -0.30(-3.06%) |
Apr 30, 2024 | 9.960 | 10.00 | 9.575 | 9.800 | 13,412 | -0.20(-2.00%) |
Apr 29, 2024 | 10.10 | 10.10 | 9.952 | 10.00 | 7,850 | +0.37(+3.84%) |
Apr 26, 2024 | 9.840 | 9.840 | 9.630 | 9.630 | 11,792 | -0.02(-0.21%) |
Apr 25, 2024 | 9.620 | 10.08 | 9.400 | 9.650 | 1,680 | -0.16(-1.63%) |
Apr 24, 2024 | 9.980 | 9.980 | 9.760 | 9.810 | 7,905 | +0.67(+7.33%) |
Apr 22, 2024 | 9.140 | 28,453 | +0.32(+3.57%) | |||
Apr 19, 2024 | 9.150 | 9.150 | 8.775 | 8.825 | 670 | -0.20(-2.16%) |
Apr 18, 2024 | 8.960 | 9.020 | 8.960 | 9.020 | 1,375 | +0.88(+10.81%) |
Apr 17, 2024 | 8.160 | 8.318 | 8.140 | 8.140 | 8,266 | -0.47(-5.46%) |
Apr 16, 2024 | 8.400 | 8.610 | 8.300 | 8.610 | 5,740 | -0.07(-0.81%) |
Apr 15, 2024 | 8.748 | 8.748 | 8.680 | 8.680 | 2,715 | +0.43(+5.21%) |
Apr 12, 2024 | 8.690 | 8.690 | 8.250 | 8.250 | 9,900 | +0.04(+0.49%) |
Apr 10, 2024 | 8.210 | 30 | +0.01(+0.12%) | |||
Apr 09, 2024 | 8.230 | 8.230 | 8.200 | 8.200 | 2,800 | -0.14(-1.68%) |
Apr 08, 2024 | 8.450 | 8.456 | 8.340 | 8.340 | 4,625 | -0.03(-0.36%) |
Apr 03, 2024 | 8.370 | 59 | +0.02(+0.24%) | |||
Apr 02, 2024 | 8.660 | 8.660 | 8.250 | 8.350 | 13,475 | -0.45(-5.07%) |
Apr 01, 2024 | 8.732 | 8.860 | 8.500 | 8.796 | 3,740 | +0.35(+4.09%) |
Mar 27, 2024 | 8.450 | 3 | -0.24(-2.76%) | |||
Mar 26, 2024 | 8.690 | 8.690 | 8.690 | 8.690 | 1,010 | -0.01(-0.11%) |
Mar 25, 2024 | 8.700 | 8.700 | 8.600 | 8.700 | 1,365 | +0.50(+6.10%) |
Mar 22, 2024 | 8.250 | 8.700 | 8.180 | 8.200 | 25,093 | -0.56(-6.39%) |
Mar 21, 2024 | 8.750 | 9.110 | 8.290 | 8.760 | 13,410 | +0.86(+10.89%) |
Mar 20, 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 1,025 | +0.00(+0.00%) |
Mar 19, 2024 | 8.160 | 8.160 | 7.900 | 7.900 | 1,752 | -0.55(-6.51%) |
Mar 18, 2024 | 8.480 | 8.480 | 7.928 | 8.450 | 9,675 | +0.72(+9.39%) |
Mar 15, 2024 | 7.725 | 7.725 | 7.725 | 7.725 | 120 | +0.28(+3.76%) |
Mar 14, 2024 | 7.530 | 7.530 | 7.445 | 7.445 | 2,040 | -0.08(-1.13%) |
Mar 13, 2024 | 7.530 | 7.530 | 7.530 | 7.530 | 500 | -0.22(-2.84%) |
Mar 12, 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 4,000 | +0.00(+0.00%) |
Mar 11, 2024 | 7.750 | 7.750 | 7.350 | 7.750 | 3,700 | -0.20(-2.52%) |
Mar 08, 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 1,446 | +0.41(+5.44%) |
Mar 07, 2024 | 7.670 | 7.700 | 7.540 | 7.540 | 5,846 | +0.01(+0.13%) |
Mar 05, 2024 | 7.530 | 0 | -0.53(-6.58%) | |||
Mar 04, 2024 | 8.060 | 8.060 | 7.808 | 8.060 | 3,400 | -0.07(-0.86%) |