Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.58 | 10.69 | 10.48 | 10.65 | 581,216 | +0.05(+0.47%) |
May 16, 2024 | 10.38 | 10.73 | 10.23 | 10.60 | 768,925 | +0.12(+1.15%) |
May 15, 2024 | 10.75 | 10.75 | 9.530 | 10.48 | 1,612,534 | +0.98(+10.32%) |
May 14, 2024 | 9.430 | 9.560 | 9.300 | 9.500 | 742,943 | +0.08(+0.85%) |
May 13, 2024 | 9.270 | 9.450 | 9.260 | 9.420 | 455,197 | +0.16(+1.73%) |
May 10, 2024 | 9.470 | 9.515 | 9.250 | 9.260 | 392,755 | -0.15(-1.59%) |
May 09, 2024 | 9.260 | 9.410 | 9.170 | 9.410 | 369,177 | +0.15(+1.62%) |
May 08, 2024 | 9.330 | 9.430 | 9.240 | 9.260 | 414,903 | -0.09(-0.96%) |
May 07, 2024 | 9.340 | 9.420 | 9.280 | 9.350 | 339,408 | +0.05(+0.54%) |
May 06, 2024 | 9.250 | 9.320 | 9.210 | 9.300 | 500,345 | +0.09(+0.98%) |
May 03, 2024 | 9.450 | 9.450 | 9.190 | 9.210 | 493,109 | -0.06(-0.65%) |
May 02, 2024 | 9.350 | 9.350 | 9.235 | 9.270 | 345,768 | +0.01(+0.11%) |
May 01, 2024 | 9.320 | 9.440 | 9.230 | 9.260 | 477,440 | -0.06(-0.64%) |
Apr 30, 2024 | 9.560 | 9.570 | 9.300 | 9.320 | 600,150 | -0.30(-3.12%) |
Apr 29, 2024 | 9.700 | 9.700 | 9.500 | 9.620 | 207,958 | +0.05(+0.52%) |
Apr 26, 2024 | 9.700 | 9.725 | 9.530 | 9.570 | 238,880 | -0.06(-0.62%) |
Apr 25, 2024 | 9.500 | 9.670 | 9.315 | 9.630 | 320,839 | +0.04(+0.42%) |
Apr 24, 2024 | 9.790 | 9.790 | 9.573 | 9.590 | 134,729 | -0.16(-1.64%) |
Apr 23, 2024 | 9.690 | 9.909 | 9.690 | 9.750 | 149,311 | +0.06(+0.62%) |
Apr 22, 2024 | 9.680 | 9.825 | 9.620 | 9.690 | 187,854 | +0.03(+0.31%) |
Apr 19, 2024 | 9.700 | 9.790 | 9.570 | 9.660 | 255,824 | -0.04(-0.36%) |
Apr 18, 2024 | 9.950 | 10.11 | 9.690 | 9.695 | 386,944 | -0.28(-2.76%) |
Apr 17, 2024 | 10.07 | 10.17 | 9.950 | 9.970 | 403,403 | -0.13(-1.29%) |
Apr 16, 2024 | 10.09 | 10.19 | 9.670 | 10.10 | 600,349 | -0.08(-0.79%) |
Apr 15, 2024 | 10.79 | 10.79 | 10.05 | 10.18 | 389,077 | -0.40(-3.78%) |
Apr 12, 2024 | 11.04 | 11.05 | 10.50 | 10.58 | 274,116 | -0.61(-5.45%) |
Apr 11, 2024 | 11.19 | 11.28 | 11.04 | 11.19 | 237,496 | -0.07(-0.62%) |
Apr 10, 2024 | 11.55 | 11.78 | 11.11 | 11.26 | 323,612 | -0.35(-3.01%) |
Apr 09, 2024 | 11.55 | 11.74 | 11.55 | 11.61 | 232,211 | -0.01(-0.09%) |
Apr 08, 2024 | 11.66 | 11.86 | 11.52 | 11.62 | 251,252 | +0.03(+0.26%) |
Apr 05, 2024 | 11.41 | 11.59 | 11.40 | 11.59 | 140,857 | +0.14(+1.22%) |
Apr 04, 2024 | 11.69 | 11.83 | 11.44 | 11.45 | 198,805 | -0.19(-1.63%) |
Apr 03, 2024 | 11.42 | 11.69 | 11.32 | 11.64 | 209,439 | +0.22(+1.93%) |
Apr 02, 2024 | 11.31 | 11.44 | 11.18 | 11.42 | 265,103 | -0.16(-1.38%) |
Apr 01, 2024 | 11.61 | 11.78 | 11.48 | 11.58 | 244,790 | -0.06(-0.52%) |
Mar 28, 2024 | 11.60 | 11.87 | 11.58 | 11.64 | 449,842 | +0.11(+0.95%) |
Mar 27, 2024 | 11.51 | 11.59 | 11.32 | 11.53 | 348,294 | +0.02(+0.17%) |
Mar 26, 2024 | 11.35 | 11.55 | 11.26 | 11.51 | 514,060 | +0.27(+2.40%) |
Mar 25, 2024 | 11.55 | 11.55 | 11.10 | 11.24 | 529,890 | -0.23(-2.01%) |
Mar 22, 2024 | 11.42 | 11.59 | 11.36 | 11.47 | 474,972 | +0.01(+0.09%) |
Mar 21, 2024 | 11.79 | 11.96 | 11.36 | 11.46 | 554,213 | +0.23(+2.05%) |
Mar 20, 2024 | 11.47 | 12.51 | 10.78 | 11.23 | 2,120,932 | +1.14(+11.30%) |
Mar 19, 2024 | 10.02 | 10.21 | 9.970 | 10.09 | 732,999 | -0.03(-0.30%) |
Mar 18, 2024 | 10.14 | 10.36 | 9.885 | 10.12 | 399,742 | -0.01(-0.10%) |
Mar 15, 2024 | 10.15 | 10.24 | 10.10 | 10.13 | 217,132 | -0.01(-0.10%) |
Mar 14, 2024 | 10.32 | 10.32 | 10.11 | 10.14 | 163,141 | -0.15(-1.46%) |
Mar 13, 2024 | 10.16 | 10.33 | 10.16 | 10.29 | 122,392 | +0.13(+1.28%) |
Mar 12, 2024 | 10.16 | 10.21 | 10.14 | 10.16 | 158,542 | -0.02(-0.20%) |
Mar 11, 2024 | 9.940 | 10.21 | 9.940 | 10.18 | 143,206 | +0.16(+1.60%) |
Mar 08, 2024 | 9.860 | 10.12 | 9.856 | 10.02 | 277,487 | +0.20(+2.04%) |
Mar 07, 2024 | 9.840 | 9.890 | 9.780 | 9.820 | 153,119 | +0.04(+0.41%) |
Mar 06, 2024 | 9.810 | 9.852 | 9.700 | 9.780 | 209,222 | -0.02(-0.20%) |
Mar 05, 2024 | 9.790 | 9.850 | 9.680 | 9.800 | 257,767 | -0.08(-0.86%) |
Mar 04, 2024 | 9.870 | 9.930 | 9.775 | 9.885 | 184,462 | +0.00(+0.05%) |