Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 8.280 | 8.480 | 7.800 | 7.840 | 404,395 | -0.32(-3.92%) |
May 15, 2024 | 8.470 | 9.083 | 7.900 | 8.160 | 577,973 | -0.32(-3.77%) |
May 14, 2024 | 10.44 | 11.76 | 8.300 | 8.480 | 2,126,622 | -1.87(-18.07%) |
May 13, 2024 | 10.51 | 10.72 | 10.32 | 10.35 | 161,572 | -0.07(-0.67%) |
May 10, 2024 | 10.64 | 10.85 | 10.25 | 10.42 | 254,361 | -0.24(-2.25%) |
May 09, 2024 | 10.52 | 10.76 | 10.28 | 10.66 | 150,384 | +0.17(+1.62%) |
May 08, 2024 | 10.62 | 10.89 | 10.39 | 10.49 | 178,652 | -0.26(-2.42%) |
May 07, 2024 | 11.19 | 11.48 | 10.61 | 10.75 | 265,278 | -0.43(-3.85%) |
May 06, 2024 | 10.83 | 11.53 | 10.81 | 11.18 | 309,767 | +0.40(+3.71%) |
May 03, 2024 | 11.34 | 11.62 | 10.74 | 10.78 | 255,663 | -0.32(-2.88%) |
May 02, 2024 | 11.06 | 11.49 | 10.70 | 11.10 | 250,934 | +0.24(+2.21%) |
May 01, 2024 | 10.46 | 11.27 | 10.24 | 10.86 | 202,349 | +0.38(+3.63%) |
Apr 30, 2024 | 10.79 | 11.28 | 10.45 | 10.48 | 200,769 | -0.49(-4.47%) |
Apr 29, 2024 | 10.77 | 11.58 | 10.77 | 10.97 | 647,304 | +0.38(+3.59%) |
Apr 26, 2024 | 9.820 | 10.64 | 9.740 | 10.59 | 381,467 | +0.81(+8.28%) |
Apr 25, 2024 | 9.630 | 9.890 | 9.466 | 9.780 | 112,347 | -0.12(-1.21%) |
Apr 24, 2024 | 9.410 | 10.08 | 9.410 | 9.900 | 234,436 | +0.41(+4.32%) |
Apr 23, 2024 | 9.300 | 9.780 | 9.220 | 9.490 | 318,756 | +0.19(+2.04%) |
Apr 22, 2024 | 9.650 | 9.800 | 9.230 | 9.300 | 307,186 | -0.28(-2.92%) |
Apr 19, 2024 | 9.970 | 10.28 | 9.500 | 9.580 | 417,167 | -0.55(-5.43%) |
Apr 18, 2024 | 10.00 | 10.31 | 9.790 | 10.13 | 430,932 | +0.11(+1.10%) |
Apr 17, 2024 | 9.130 | 10.10 | 9.130 | 10.02 | 555,947 | +1.04(+11.58%) |
Apr 16, 2024 | 8.970 | 9.175 | 8.800 | 8.980 | 243,080 | -0.11(-1.21%) |
Apr 15, 2024 | 9.410 | 9.460 | 8.990 | 9.090 | 107,769 | -0.25(-2.68%) |
Apr 12, 2024 | 9.670 | 9.940 | 9.164 | 9.340 | 158,572 | -0.27(-2.81%) |
Apr 11, 2024 | 9.820 | 10.25 | 9.440 | 9.610 | 282,058 | -0.15(-1.54%) |
Apr 10, 2024 | 8.900 | 9.770 | 8.890 | 9.760 | 621,655 | +0.76(+8.44%) |
Apr 09, 2024 | 8.860 | 9.185 | 8.710 | 9.000 | 203,429 | +0.21(+2.39%) |
Apr 08, 2024 | 9.290 | 9.350 | 8.790 | 8.790 | 112,653 | -0.52(-5.59%) |
Apr 05, 2024 | 9.110 | 9.500 | 9.100 | 9.310 | 92,811 | +0.03(+0.32%) |
Apr 04, 2024 | 9.000 | 9.870 | 9.000 | 9.280 | 280,820 | +0.50(+5.69%) |
Apr 03, 2024 | 8.570 | 8.940 | 8.560 | 8.780 | 175,395 | +0.07(+0.80%) |
Apr 02, 2024 | 8.850 | 9.350 | 8.550 | 8.710 | 199,114 | -0.18(-2.02%) |
Apr 01, 2024 | 8.990 | 9.000 | 8.650 | 8.890 | 196,656 | -0.05(-0.56%) |
Mar 28, 2024 | 9.000 | 8.960 | 8.960 | 8.940 | 319,072 | -0.04(-0.45%) |
Mar 27, 2024 | 8.870 | 9.330 | 8.740 | 8.980 | 352,906 | +0.13(+1.47%) |
Mar 26, 2024 | 9.220 | 9.322 | 8.810 | 8.850 | 176,890 | -0.29(-3.17%) |
Mar 25, 2024 | 9.350 | 9.605 | 9.090 | 9.140 | 157,902 | -0.29(-3.08%) |
Mar 22, 2024 | 9.810 | 9.850 | 9.330 | 9.430 | 278,565 | -0.49(-4.94%) |
Mar 21, 2024 | 9.540 | 10.07 | 9.480 | 9.920 | 327,605 | +0.45(+4.75%) |
Mar 20, 2024 | 8.300 | 9.470 | 8.300 | 9.470 | 538,085 | +1.12(+13.41%) |
Mar 19, 2024 | 8.170 | 8.580 | 8.060 | 8.350 | 528,933 | +0.08(+0.97%) |
Mar 18, 2024 | 8.770 | 8.770 | 8.270 | 8.270 | 420,325 | -0.44(-5.05%) |
Mar 15, 2024 | 8.690 | 9.090 | 8.620 | 8.710 | 661,405 | -0.04(-0.46%) |
Mar 14, 2024 | 9.050 | 9.100 | 8.750 | 8.750 | 269,112 | -0.38(-4.16%) |
Mar 13, 2024 | 8.780 | 9.250 | 8.651 | 9.130 | 363,217 | +0.40(+4.58%) |
Mar 12, 2024 | 9.050 | 9.050 | 8.700 | 8.730 | 298,861 | -0.21(-2.35%) |
Mar 11, 2024 | 9.020 | 9.395 | 8.900 | 8.940 | 323,180 | -0.19(-2.08%) |
Mar 08, 2024 | 9.560 | 9.850 | 9.090 | 9.130 | 261,940 | -0.24(-2.56%) |
Mar 07, 2024 | 9.460 | 9.693 | 9.060 | 9.370 | 438,811 | -0.10(-1.06%) |
Mar 06, 2024 | 9.670 | 11.11 | 9.350 | 9.470 | 858,215 | -0.09(-0.94%) |
Mar 05, 2024 | 9.400 | 9.920 | 9.300 | 9.560 | 393,302 | +0.09(+0.95%) |
Mar 04, 2024 | 10.03 | 10.03 | 9.260 | 9.470 | 538,907 | -0.18(-1.87%) |