Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 14.77 | 15.26 | 14.13 | 14.96 | 31,448 | +0.21(+1.39%) |
May 13, 2024 | 13.40 | 15.18 | 13.40 | 14.76 | 39,243 | +1.32(+9.86%) |
May 10, 2024 | 12.70 | 13.77 | 12.40 | 13.44 | 43,465 | +0.93(+7.47%) |
May 09, 2024 | 12.85 | 12.99 | 12.50 | 12.50 | 4,206 | -0.11(-0.86%) |
May 08, 2024 | 11.84 | 12.74 | 11.83 | 12.61 | 41,177 | +0.43(+3.53%) |
May 07, 2024 | 12.19 | 13.43 | 11.82 | 12.18 | 47,693 | -0.52(-4.09%) |
May 06, 2024 | 12.06 | 13.70 | 10.85 | 12.70 | 64,822 | +0.06(+0.47%) |
May 03, 2024 | 12.10 | 12.68 | 12.05 | 12.64 | 3,735 | +0.27(+2.18%) |
May 02, 2024 | 13.77 | 13.77 | 11.80 | 12.37 | 20,090 | -1.65(-11.77%) |
May 01, 2024 | 13.84 | 14.50 | 13.51 | 14.02 | 16,198 | +0.34(+2.49%) |
Apr 30, 2024 | 14.14 | 14.20 | 13.51 | 13.68 | 13,191 | -0.62(-4.34%) |
Apr 29, 2024 | 10.79 | 15.80 | 10.79 | 14.30 | 193,170 | +3.32(+30.24%) |
Apr 26, 2024 | 11.34 | 11.80 | 10.98 | 10.98 | 18,619 | -0.75(-6.39%) |
Apr 25, 2024 | 11.56 | 12.06 | 10.50 | 11.73 | 27,792 | +0.38(+3.35%) |
Apr 24, 2024 | 11.02 | 12.99 | 10.86 | 11.35 | 51,657 | +0.10(+0.92%) |
Apr 23, 2024 | 10.30 | 11.59 | 10.23 | 11.25 | 21,293 | +1.24(+12.40%) |
Apr 22, 2024 | 10.04 | 10.15 | 9.751 | 10.01 | 13,143 | +0.46(+4.77%) |
Apr 19, 2024 | 9.280 | 9.990 | 9.280 | 9.550 | 12,686 | +0.82(+9.39%) |
Apr 18, 2024 | 8.680 | 9.300 | 8.680 | 8.730 | 10,317 | +0.25(+2.97%) |
Apr 17, 2024 | 10.19 | 10.19 | 8.478 | 8.478 | 19,653 | -0.80(-8.62%) |
Apr 16, 2024 | 9.740 | 9.890 | 8.970 | 9.278 | 9,199 | +0.56(+6.46%) |
Apr 15, 2024 | 8.574 | 9.275 | 8.574 | 8.715 | 19,126 | +0.56(+6.82%) |
Apr 12, 2024 | 7.950 | 8.936 | 7.950 | 8.158 | 21,126 | +0.14(+1.72%) |
Apr 11, 2024 | 8.295 | 8.295 | 8.020 | 8.020 | 1,488 | -0.04(-0.56%) |
Apr 10, 2024 | 7.980 | 8.300 | 7.980 | 8.065 | 3,866 | +0.37(+4.88%) |
Apr 08, 2024 | 7.690 | 801 | -0.28(-3.51%) | |||
Apr 05, 2024 | 7.970 | 7.970 | 7.965 | 7.970 | 1,856 | -0.15(-1.85%) |
Apr 04, 2024 | 9.000 | 9.000 | 8.120 | 8.120 | 1,445 | -0.01(-0.12%) |
Apr 03, 2024 | 7.770 | 8.600 | 7.770 | 8.130 | 13,541 | +0.38(+4.96%) |
Apr 02, 2024 | 8.350 | 8.700 | 7.310 | 7.746 | 11,114 | -0.60(-7.18%) |
Apr 01, 2024 | 8.690 | 8.820 | 8.305 | 8.345 | 5,135 | -0.44(-5.02%) |
Mar 28, 2024 | 8.490 | 8.820 | 8.480 | 8.786 | 5,289 | +0.10(+1.15%) |
Mar 27, 2024 | 9.010 | 9.010 | 8.390 | 8.686 | 2,272 | +0.11(+1.29%) |
Mar 26, 2024 | 8.665 | 8.665 | 8.190 | 8.575 | 1,852 | +0.21(+2.57%) |
Mar 25, 2024 | 8.915 | 8.915 | 8.340 | 8.360 | 6,549 | -0.82(-8.93%) |
Mar 22, 2024 | 8.500 | 9.180 | 8.500 | 9.180 | 5,419 | +0.43(+4.91%) |
Mar 21, 2024 | 9.200 | 9.200 | 8.300 | 8.750 | 9,745 | -0.07(-0.79%) |
Mar 20, 2024 | 9.240 | 9.240 | 8.820 | 8.820 | 8,308 | -0.16(-1.78%) |
Mar 19, 2024 | 8.930 | 8.980 | 8.560 | 8.980 | 4,446 | +0.43(+5.03%) |
Mar 18, 2024 | 8.920 | 8.980 | 8.550 | 8.550 | 7,359 | -0.13(-1.50%) |
Mar 15, 2024 | 9.563 | 9.563 | 8.400 | 8.680 | 8,276 | -0.11(-1.25%) |
Mar 14, 2024 | 9.770 | 9.770 | 8.100 | 8.790 | 10,021 | -0.61(-6.49%) |
Mar 13, 2024 | 9.240 | 9.730 | 9.105 | 9.400 | 5,636 | -0.02(-0.26%) |
Mar 12, 2024 | 9.150 | 10.41 | 9.150 | 9.425 | 27,408 | +0.20(+2.12%) |
Mar 11, 2024 | 9.000 | 9.285 | 9.000 | 9.229 | 3,640 | +0.23(+2.55%) |
Mar 08, 2024 | 8.930 | 9.190 | 8.815 | 9.000 | 9,408 | +0.12(+1.29%) |
Mar 07, 2024 | 8.670 | 8.900 | 8.510 | 8.885 | 11,553 | +0.54(+6.41%) |
Mar 06, 2024 | 8.150 | 8.364 | 8.072 | 8.350 | 16,136 | -0.04(-0.42%) |
Mar 05, 2024 | 8.200 | 8.700 | 8.070 | 8.385 | 4,722 | +0.20(+2.38%) |
Mar 04, 2024 | 8.290 | 8.506 | 8.180 | 8.190 | 4,351 | -0.07(-0.85%) |