Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 11.44 | 11.44 | 11.19 | 11.26 | 275,354 | -0.15(-1.31%) |
May 22, 2024 | 11.48 | 11.51 | 11.41 | 11.41 | 140,495 | -0.09(-0.78%) |
May 21, 2024 | 11.44 | 11.54 | 11.44 | 11.50 | 209,512 | +0.02(+0.17%) |
May 20, 2024 | 11.46 | 11.55 | 11.43 | 11.48 | 235,175 | +0.07(+0.61%) |
May 17, 2024 | 11.55 | 11.56 | 11.36 | 11.41 | 254,737 | -0.10(-0.87%) |
May 16, 2024 | 11.63 | 11.69 | 11.47 | 11.51 | 292,993 | -0.16(-1.37%) |
May 15, 2024 | 11.66 | 11.71 | 11.60 | 11.67 | 229,468 | +0.03(+0.26%) |
May 14, 2024 | 11.67 | 11.84 | 11.61 | 11.64 | 464,275 | +0.08(+0.69%) |
May 13, 2024 | 11.57 | 11.65 | 11.42 | 11.56 | 264,486 | -0.01(-0.09%) |
May 10, 2024 | 11.60 | 11.63 | 11.46 | 11.57 | 225,426 | -0.09(-0.77%) |
May 09, 2024 | 11.72 | 11.72 | 11.53 | 11.66 | 287,444 | +0.14(+1.22%) |
May 08, 2024 | 11.39 | 11.79 | 11.23 | 11.52 | 773,361 | +0.42(+3.78%) |
May 07, 2024 | 11.12 | 11.18 | 11.04 | 11.10 | 382,626 | -0.03(-0.22%) |
May 06, 2024 | 11.19 | 11.24 | 11.11 | 11.12 | 261,427 | -0.07(-0.67%) |
May 03, 2024 | 11.35 | 11.35 | 11.15 | 11.20 | 258,444 | -0.03(-0.27%) |
May 02, 2024 | 11.14 | 11.26 | 11.06 | 11.23 | 297,459 | +0.13(+1.17%) |
May 01, 2024 | 11.10 | 11.26 | 11.09 | 11.10 | 360,381 | -0.03(-0.22%) |
Apr 30, 2024 | 11.29 | 11.33 | 11.11 | 11.12 | 380,829 | -0.19(-1.64%) |
Apr 29, 2024 | 11.06 | 11.37 | 11.05 | 11.31 | 532,333 | +0.19(+1.71%) |
Apr 26, 2024 | 11.15 | 11.18 | 11.05 | 11.12 | 543,348 | +0.04(+0.36%) |
Apr 25, 2024 | 10.98 | 11.15 | 10.94 | 11.08 | 408,420 | +0.07(+0.64%) |
Apr 24, 2024 | 10.90 | 11.03 | 10.89 | 11.01 | 533,536 | +0.20(+1.85%) |
Apr 23, 2024 | 11.00 | 11.08 | 10.79 | 10.81 | 526,432 | -0.19(-1.73%) |
Apr 22, 2024 | 10.88 | 11.04 | 10.71 | 11.00 | 649,631 | +0.10(+0.92%) |
Apr 19, 2024 | 10.77 | 11.08 | 10.77 | 10.90 | 447,978 | +0.02(+0.18%) |
Apr 18, 2024 | 10.71 | 10.98 | 10.66 | 10.88 | 511,862 | +0.24(+2.26%) |
Apr 17, 2024 | 10.54 | 10.82 | 10.53 | 10.64 | 635,089 | +0.11(+1.00%) |
Apr 16, 2024 | 10.62 | 10.70 | 10.48 | 10.54 | 571,356 | -0.08(-0.80%) |
Apr 15, 2024 | 10.71 | 10.74 | 10.60 | 10.62 | 296,553 | -0.09(-0.84%) |
Apr 12, 2024 | 10.72 | 10.84 | 10.64 | 10.71 | 443,220 | -0.11(-1.02%) |
Apr 11, 2024 | 10.83 | 10.95 | 10.79 | 10.82 | 295,950 | -0.05(-0.46%) |
Apr 10, 2024 | 10.80 | 10.88 | 10.74 | 10.87 | 267,986 | -0.03(-0.28%) |
Apr 09, 2024 | 10.85 | 10.92 | 10.83 | 10.90 | 252,909 | +0.02(+0.18%) |
Apr 08, 2024 | 10.90 | 10.94 | 10.76 | 10.88 | 236,104 | +0.03(+0.28%) |
Apr 05, 2024 | 10.89 | 10.95 | 10.79 | 10.85 | 325,732 | -0.06(-0.55%) |
Apr 04, 2024 | 10.80 | 11.15 | 10.75 | 10.91 | 616,346 | +0.19(+1.77%) |
Apr 03, 2024 | 10.71 | 10.78 | 10.68 | 10.72 | 328,092 | -0.05(-0.46%) |
Apr 02, 2024 | 10.71 | 10.79 | 10.61 | 10.77 | 550,622 | +0.05(+0.47%) |
Apr 01, 2024 | 10.93 | 10.96 | 10.56 | 10.72 | 845,660 | -0.15(-1.38%) |
Mar 28, 2024 | 10.97 | 10.92 | 10.85 | 10.87 | 605,136 | -0.09(-0.82%) |
Mar 27, 2024 | 10.89 | 11.03 | 10.89 | 10.96 | 677,415 | +0.05(+0.46%) |
Mar 26, 2024 | 11.19 | 11.25 | 10.84 | 10.91 | 1,176,693 | -0.21(-1.89%) |
Mar 25, 2024 | 10.34 | 11.19 | 10.26 | 11.12 | 4,853,548 | +2.20(+24.66%) |
Mar 22, 2024 | 9.290 | 9.290 | 8.870 | 8.920 | 528,743 | -0.36(-3.88%) |
Mar 21, 2024 | 9.160 | 9.378 | 9.015 | 9.280 | 709,121 | +0.16(+1.75%) |
Mar 20, 2024 | 8.620 | 9.130 | 8.570 | 9.120 | 1,061,852 | +0.56(+6.54%) |
Mar 19, 2024 | 8.690 | 8.880 | 8.560 | 8.560 | 672,885 | -0.13(-1.50%) |
Mar 18, 2024 | 8.920 | 8.960 | 8.650 | 8.690 | 538,059 | -0.22(-2.47%) |
Mar 15, 2024 | 8.940 | 9.100 | 8.910 | 8.910 | 844,353 | -0.04(-0.45%) |
Mar 14, 2024 | 8.650 | 9.360 | 8.650 | 8.950 | 2,480,708 | +0.28(+3.23%) |
Mar 13, 2024 | 10.02 | 10.24 | 8.540 | 8.670 | 1,540,667 | +0.13(+1.52%) |
Mar 12, 2024 | 8.530 | 8.670 | 8.501 | 8.540 | 556,070 | +0.03(+0.35%) |
Mar 11, 2024 | 8.670 | 8.710 | 8.495 | 8.510 | 312,323 | -0.11(-1.28%) |
Mar 08, 2024 | 8.620 | 8.670 | 8.560 | 8.620 | 299,854 | +0.06(+0.70%) |
Mar 07, 2024 | 8.610 | 8.710 | 8.540 | 8.560 | 559,202 | -0.03(-0.35%) |
Mar 06, 2024 | 8.980 | 9.040 | 8.580 | 8.590 | 430,926 | -0.40(-4.45%) |
Mar 05, 2024 | 9.200 | 9.200 | 8.990 | 8.990 | 300,577 | -0.08(-0.88%) |
Mar 04, 2024 | 9.490 | 9.550 | 9.060 | 9.070 | 464,201 | -0.53(-5.52%) |