Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.80 | 10.81 | 9.630 | 9.990 | 20,592 | -0.87(-8.01%) |
May 16, 2024 | 11.02 | 11.02 | 10.80 | 10.86 | 33,697 | -0.17(-1.54%) |
May 15, 2024 | 10.99 | 11.03 | 10.99 | 11.03 | 490 | +0.07(+0.64%) |
May 14, 2024 | 10.99 | 11.19 | 10.94 | 10.96 | 1,887 | -0.04(-0.36%) |
May 13, 2024 | 10.75 | 11.00 | 10.75 | 11.00 | 5,398 | +0.00(+0.00%) |
May 10, 2024 | 10.82 | 11.00 | 10.70 | 11.00 | 13,116 | +0.35(+3.29%) |
May 09, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 842 | +0.15(+1.43%) |
May 08, 2024 | 10.65 | 10.65 | 10.40 | 10.50 | 1,807 | +0.08(+0.77%) |
May 07, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 1,611 | +0.02(+0.19%) |
May 06, 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 2,084 | +0.00(+0.00%) |
May 03, 2024 | 10.48 | 10.49 | 10.40 | 10.40 | 12,621 | -0.05(-0.48%) |
May 02, 2024 | 10.25 | 10.45 | 10.25 | 10.45 | 5,241 | +0.20(+1.95%) |
May 01, 2024 | 10.25 | 10.35 | 10.25 | 10.25 | 3,000 | -0.09(-0.87%) |
Apr 30, 2024 | 10.25 | 10.34 | 10.25 | 10.34 | 1,336 | +0.22(+2.22%) |
Apr 29, 2024 | 9.980 | 10.12 | 9.980 | 10.12 | 1,146 | +0.25(+2.48%) |
Apr 25, 2024 | 9.870 | 28 | +0.10(+1.02%) | |||
Apr 23, 2024 | 9.770 | 27 | +0.19(+1.99%) | |||
Apr 22, 2024 | 9.550 | 9.579 | 9.550 | 9.579 | 698 | +0.03(+0.30%) |
Apr 19, 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 484 | -0.05(-0.52%) |
Apr 17, 2024 | 9.600 | 140 | +0.01(+0.10%) | |||
Apr 16, 2024 | 9.650 | 9.686 | 9.590 | 9.590 | 2,830 | -0.39(-3.91%) |
Apr 15, 2024 | 9.650 | 9.980 | 9.650 | 9.980 | 847 | -0.02(-0.20%) |
Apr 12, 2024 | 9.630 | 10.00 | 9.630 | 10.00 | 507 | +0.11(+1.11%) |
Apr 11, 2024 | 9.870 | 9.890 | 9.870 | 9.890 | 439 | +0.34(+3.56%) |
Apr 10, 2024 | 9.550 | 9.570 | 9.550 | 9.550 | 2,488 | -0.02(-0.21%) |
Apr 09, 2024 | 9.550 | 9.850 | 9.550 | 9.570 | 4,556 | +0.05(+0.53%) |
Apr 08, 2024 | 9.850 | 9.850 | 9.500 | 9.520 | 1,873 | -0.33(-3.35%) |
Apr 05, 2024 | 9.660 | 9.850 | 9.660 | 9.850 | 3,657 | +0.06(+0.61%) |
Apr 04, 2024 | 9.350 | 9.890 | 9.350 | 9.790 | 1,322 | -0.01(-0.10%) |
Apr 03, 2024 | 9.230 | 10.04 | 9.230 | 9.800 | 13,093 | +0.56(+6.06%) |
Apr 02, 2024 | 9.250 | 9.290 | 8.920 | 9.240 | 3,703 | +0.40(+4.52%) |
Apr 01, 2024 | 9.300 | 10.36 | 8.840 | 8.840 | 6,536 | -0.42(-4.54%) |
Mar 28, 2024 | 9.000 | 9.260 | 9.000 | 9.260 | 442 | +0.12(+1.31%) |
Mar 27, 2024 | 9.000 | 9.140 | 8.800 | 9.140 | 3,060 | -0.01(-0.11%) |
Mar 26, 2024 | 9.260 | 9.415 | 8.860 | 9.150 | 6,077 | -0.09(-0.97%) |
Mar 25, 2024 | 9.260 | 9.470 | 9.240 | 9.240 | 890 | -0.41(-4.25%) |
Mar 22, 2024 | 9.220 | 9.650 | 9.220 | 9.650 | 6,574 | +0.43(+4.66%) |
Mar 21, 2024 | 9.730 | 9.730 | 9.220 | 9.220 | 385 | +0.21(+2.33%) |
Mar 20, 2024 | 9.010 | 9.010 | 9.010 | 9.010 | 303 | +0.19(+2.15%) |
Mar 19, 2024 | 8.700 | 9.450 | 8.700 | 8.820 | 13,504 | +0.16(+1.85%) |
Mar 18, 2024 | 9.675 | 9.675 | 8.660 | 8.660 | 7,312 | -0.60(-6.48%) |
Mar 15, 2024 | 9.260 | 9.350 | 9.260 | 9.260 | 10,829 | -0.02(-0.22%) |
Mar 14, 2024 | 9.570 | 9.860 | 9.280 | 9.280 | 6,093 | -0.29(-3.03%) |
Mar 13, 2024 | 9.940 | 9.940 | 9.570 | 9.570 | 5,360 | -0.23(-2.35%) |
Mar 12, 2024 | 9.950 | 9.950 | 9.800 | 9.800 | 1,912 | -0.04(-0.41%) |
Mar 11, 2024 | 9.990 | 10.37 | 9.840 | 9.840 | 4,378 | -0.16(-1.60%) |
Mar 07, 2024 | 10.00 | 1,039 | -0.33(-3.19%) | |||
Mar 06, 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 1,571 | +0.30(+2.98%) |
Mar 05, 2024 | 9.902 | 10.03 | 9.902 | 10.03 | 2,340 | -0.36(-3.45%) |
Mar 04, 2024 | 9.763 | 10.39 | 9.753 | 10.39 | 4,344 | +0.46(+4.61%) |