Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 8.710 | 8.710 | 8.320 | 8.420 | 280,405 | -0.22(-2.55%) |
May 17, 2024 | 8.640 | 0 | -0.02(-0.23%) | |||
May 16, 2024 | 8.790 | 8.790 | 8.610 | 8.660 | 126,283 | -0.03(-0.35%) |
May 15, 2024 | 8.810 | 8.850 | 8.670 | 8.690 | 157,740 | -0.07(-0.80%) |
May 14, 2024 | 8.900 | 8.990 | 8.710 | 8.760 | 284,901 | -0.07(-0.79%) |
May 13, 2024 | 8.690 | 9.010 | 8.620 | 8.830 | 326,160 | +0.12(+1.38%) |
May 10, 2024 | 8.880 | 8.880 | 8.330 | 8.710 | 824,117 | +0.01(+0.11%) |
May 09, 2024 | 10.70 | 10.70 | 8.680 | 8.700 | 1,900,713 | -2.00(-18.69%) |
May 08, 2024 | 10.75 | 10.88 | 10.60 | 10.70 | 225,175 | -0.08(-0.74%) |
May 07, 2024 | 11.09 | 11.09 | 10.75 | 10.78 | 117,623 | -0.10(-0.92%) |
May 06, 2024 | 11.01 | 11.17 | 10.79 | 10.88 | 127,415 | -0.11(-1.00%) |
May 03, 2024 | 11.27 | 11.40 | 10.88 | 10.99 | 69,817 | -0.13(-1.17%) |
May 02, 2024 | 11.52 | 11.52 | 10.81 | 11.12 | 114,975 | -0.28(-2.46%) |
May 01, 2024 | 11.67 | 11.67 | 11.38 | 11.40 | 179,684 | -0.18(-1.55%) |
Apr 30, 2024 | 11.52 | 11.66 | 11.41 | 11.58 | 84,281 | +0.00(+0.00%) |
Apr 29, 2024 | 11.30 | 11.58 | 11.30 | 11.58 | 145,954 | +0.29(+2.57%) |
Apr 26, 2024 | 10.96 | 11.36 | 10.96 | 11.29 | 80,694 | +0.24(+2.17%) |
Apr 25, 2024 | 11.22 | 11.22 | 11.01 | 11.05 | 51,933 | -0.34(-2.99%) |
Apr 24, 2024 | 10.93 | 11.45 | 10.93 | 11.39 | 97,982 | +0.40(+3.64%) |
Apr 23, 2024 | 11.02 | 11.15 | 10.89 | 10.99 | 101,499 | -0.01(-0.09%) |
Apr 22, 2024 | 10.80 | 11.12 | 10.73 | 11.00 | 99,045 | +0.25(+2.33%) |
Apr 19, 2024 | 10.82 | 11.16 | 10.69 | 10.75 | 280,117 | -0.01(-0.09%) |
Apr 18, 2024 | 10.95 | 10.98 | 10.67 | 10.76 | 131,978 | -0.18(-1.65%) |
Apr 17, 2024 | 11.63 | 11.74 | 10.92 | 10.94 | 139,556 | -0.70(-6.01%) |
Apr 16, 2024 | 11.73 | 11.78 | 11.33 | 11.64 | 70,158 | -0.03(-0.26%) |
Apr 15, 2024 | 11.83 | 11.84 | 11.61 | 11.67 | 127,778 | -0.13(-1.10%) |
Apr 12, 2024 | 11.93 | 11.95 | 11.79 | 11.80 | 122,131 | -0.15(-1.26%) |
Apr 11, 2024 | 11.68 | 11.95 | 11.65 | 11.95 | 62,700 | +0.22(+1.88%) |
Apr 10, 2024 | 11.68 | 11.81 | 11.62 | 11.73 | 84,251 | -0.17(-1.43%) |
Apr 09, 2024 | 11.69 | 12.17 | 11.69 | 11.90 | 166,823 | +0.19(+1.62%) |
Apr 08, 2024 | 11.40 | 11.71 | 11.40 | 11.71 | 58,971 | +0.30(+2.63%) |
Apr 05, 2024 | 11.34 | 11.62 | 11.33 | 11.41 | 56,016 | -0.06(-0.52%) |
Apr 04, 2024 | 12.05 | 12.06 | 11.43 | 11.47 | 106,973 | -0.49(-4.10%) |
Apr 03, 2024 | 11.50 | 12.00 | 11.50 | 11.96 | 92,861 | +0.45(+3.91%) |
Apr 02, 2024 | 11.25 | 11.58 | 11.25 | 11.51 | 100,575 | +0.03(+0.26%) |
Apr 01, 2024 | 11.55 | 11.62 | 11.27 | 11.48 | 101,863 | +0.01(+0.09%) |
Mar 28, 2024 | 11.47 | 0 | +0.18(+1.59%) | |||
Mar 27, 2024 | 11.33 | 11.37 | 11.24 | 11.29 | 98,506 | +0.07(+0.62%) |
Mar 26, 2024 | 11.36 | 11.39 | 11.21 | 11.22 | 106,732 | -0.06(-0.53%) |
Mar 25, 2024 | 11.31 | 11.42 | 11.25 | 11.28 | 220,022 | -0.09(-0.79%) |
Mar 22, 2024 | 11.70 | 11.70 | 11.27 | 11.37 | 140,951 | -0.25(-2.15%) |
Mar 21, 2024 | 11.46 | 11.81 | 11.46 | 11.62 | 190,611 | +0.07(+0.61%) |
Mar 20, 2024 | 11.26 | 11.61 | 11.15 | 11.55 | 129,476 | +0.14(+1.23%) |
Mar 19, 2024 | 11.30 | 11.49 | 11.27 | 11.41 | 84,516 | +0.07(+0.62%) |
Mar 18, 2024 | 11.08 | 11.36 | 10.87 | 11.34 | 214,124 | +0.21(+1.89%) |
Mar 15, 2024 | 11.29 | 11.45 | 11.09 | 11.13 | 156,255 | -0.16(-1.42%) |
Mar 14, 2024 | 11.43 | 11.43 | 11.01 | 11.29 | 258,950 | -0.16(-1.40%) |
Mar 13, 2024 | 11.84 | 11.84 | 11.42 | 11.45 | 310,864 | -0.39(-3.29%) |
Mar 12, 2024 | 12.12 | 12.13 | 11.79 | 11.84 | 128,394 | -0.31(-2.55%) |
Mar 11, 2024 | 12.21 | 12.42 | 12.15 | 12.15 | 58,064 | -0.18(-1.46%) |
Mar 08, 2024 | 12.31 | 12.51 | 12.21 | 12.33 | 176,112 | -0.07(-0.56%) |
Mar 07, 2024 | 12.30 | 12.64 | 12.25 | 12.40 | 218,909 | +0.03(+0.24%) |
Mar 06, 2024 | 12.90 | 12.93 | 12.30 | 12.37 | 206,488 | -0.44(-3.43%) |
Mar 05, 2024 | 13.47 | 13.49 | 12.81 | 12.81 | 479,659 | -0.76(-5.60%) |
Mar 04, 2024 | 13.66 | 13.76 | 13.35 | 13.57 | 219,822 | -0.18(-1.31%) |