Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 10.29 | 10.35 | 9.870 | 9.930 | 4,783,947 | -0.32(-3.12%) |
May 08, 2024 | 9.870 | 10.41 | 9.720 | 10.25 | 5,836,338 | -0.38(-3.57%) |
May 07, 2024 | 11.21 | 11.30 | 10.58 | 10.63 | 5,615,514 | -0.89(-7.73%) |
May 06, 2024 | 11.42 | 11.85 | 11.20 | 11.52 | 5,030,978 | +0.45(+4.07%) |
May 03, 2024 | 11.18 | 11.51 | 10.75 | 11.07 | 4,797,507 | +0.12(+1.10%) |
May 02, 2024 | 11.32 | 11.50 | 10.46 | 10.95 | 3,969,193 | +0.00(+0.00%) |
May 01, 2024 | 11.20 | 11.66 | 10.82 | 10.95 | 4,980,828 | -0.44(-3.86%) |
Apr 30, 2024 | 11.84 | 12.36 | 11.30 | 11.39 | 5,634,489 | -1.39(-10.88%) |
Apr 29, 2024 | 12.12 | 13.34 | 11.67 | 12.78 | 13,174,081 | +3.00(+30.67%) |
Apr 26, 2024 | 9.860 | 10.24 | 9.551 | 9.780 | 5,690,505 | -0.24(-2.40%) |
Apr 25, 2024 | 8.770 | 10.09 | 8.690 | 10.02 | 6,915,201 | +0.91(+9.99%) |
Apr 24, 2024 | 9.200 | 9.700 | 8.650 | 9.110 | 8,252,184 | +1.75(+23.78%) |
Apr 23, 2024 | 7.200 | 7.595 | 7.000 | 7.360 | 6,899,074 | +0.27(+3.81%) |
Apr 22, 2024 | 6.940 | 7.332 | 6.762 | 7.090 | 6,772,092 | -0.53(-6.96%) |
Apr 19, 2024 | 7.800 | 8.010 | 7.525 | 7.620 | 4,862,011 | -0.30(-3.79%) |
Apr 18, 2024 | 8.070 | 8.170 | 7.790 | 7.920 | 5,357,921 | -0.62(-7.26%) |
Apr 17, 2024 | 8.780 | 8.855 | 8.350 | 8.540 | 4,258,013 | -0.20(-2.29%) |
Apr 16, 2024 | 8.690 | 8.850 | 8.350 | 8.740 | 4,677,521 | -0.49(-5.31%) |
Apr 15, 2024 | 10.30 | 10.35 | 9.220 | 9.230 | 5,307,854 | -1.17(-11.25%) |
Apr 12, 2024 | 10.57 | 10.75 | 10.32 | 10.40 | 2,758,408 | -0.45(-4.15%) |
Apr 11, 2024 | 10.62 | 11.02 | 10.12 | 10.85 | 4,420,356 | +0.32(+3.04%) |
Apr 10, 2024 | 10.69 | 10.91 | 10.30 | 10.53 | 4,486,360 | -0.65(-5.81%) |
Apr 09, 2024 | 10.69 | 11.45 | 10.57 | 11.18 | 5,813,923 | +0.49(+4.58%) |
Apr 08, 2024 | 10.28 | 10.87 | 10.08 | 10.69 | 4,594,625 | +0.93(+9.53%) |
Apr 05, 2024 | 10.26 | 10.48 | 9.210 | 9.760 | 9,289,284 | -0.77(-7.31%) |
Apr 04, 2024 | 10.40 | 11.25 | 10.14 | 10.53 | 6,263,587 | +0.33(+3.24%) |
Apr 03, 2024 | 9.680 | 10.24 | 9.600 | 10.20 | 3,316,980 | +0.20(+2.00%) |
Apr 02, 2024 | 9.760 | 10.13 | 9.640 | 10.00 | 6,623,761 | -1.08(-9.75%) |
Apr 01, 2024 | 11.18 | 11.26 | 10.45 | 11.08 | 4,710,966 | -0.09(-0.81%) |
Mar 28, 2024 | 11.39 | 11.21 | 11.09 | 11.17 | 4,411,645 | -0.55(-4.69%) |
Mar 27, 2024 | 11.91 | 11.96 | 11.22 | 11.72 | 4,394,122 | +0.28(+2.45%) |
Mar 26, 2024 | 11.56 | 12.26 | 11.40 | 11.44 | 7,140,153 | +0.63(+5.83%) |
Mar 25, 2024 | 10.32 | 11.13 | 10.32 | 10.81 | 3,598,105 | +0.22(+2.08%) |
Mar 22, 2024 | 10.08 | 10.64 | 10.03 | 10.59 | 3,782,135 | -0.27(-2.49%) |
Mar 21, 2024 | 11.31 | 11.53 | 10.72 | 10.86 | 3,318,846 | -0.37(-3.29%) |
Mar 20, 2024 | 10.90 | 11.29 | 10.61 | 11.23 | 3,407,141 | +0.54(+5.05%) |
Mar 19, 2024 | 10.80 | 10.87 | 10.19 | 10.69 | 4,293,136 | -0.32(-2.91%) |
Mar 18, 2024 | 10.56 | 11.10 | 10.05 | 11.01 | 6,564,454 | +1.22(+12.46%) |
Mar 15, 2024 | 9.750 | 9.980 | 9.460 | 9.790 | 3,941,650 | +0.10(+1.03%) |
Mar 14, 2024 | 10.29 | 10.73 | 9.425 | 9.690 | 7,511,157 | -0.86(-8.15%) |
Mar 13, 2024 | 11.01 | 11.39 | 10.50 | 10.55 | 7,203,621 | -1.05(-9.05%) |
Mar 12, 2024 | 11.64 | 11.84 | 10.93 | 11.60 | 4,937,377 | -0.04(-0.34%) |
Mar 11, 2024 | 11.32 | 12.29 | 11.26 | 11.64 | 4,425,070 | +0.30(+2.65%) |
Mar 08, 2024 | 12.16 | 12.30 | 11.25 | 11.34 | 6,256,257 | -0.43(-3.65%) |
Mar 07, 2024 | 11.20 | 11.95 | 11.13 | 11.77 | 5,723,266 | +0.25(+2.17%) |
Mar 06, 2024 | 11.97 | 12.17 | 11.13 | 11.52 | 6,241,402 | -0.57(-4.71%) |
Mar 05, 2024 | 12.40 | 12.61 | 11.63 | 12.09 | 6,408,325 | -1.06(-8.06%) |
Mar 04, 2024 | 14.75 | 14.85 | 12.90 | 13.15 | 8,325,460 | -2.17(-14.16%) |