Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 9.370 | 9.780 | 9.362 | 9.720 | 956,802 | +0.32(+3.40%) |
May 17, 2024 | 9.550 | 9.670 | 9.390 | 9.400 | 1,117,488 | -0.15(-1.57%) |
May 16, 2024 | 9.220 | 9.650 | 9.220 | 9.550 | 1,685,643 | +0.50(+5.52%) |
May 15, 2024 | 9.160 | 9.530 | 9.010 | 9.050 | 2,224,519 | +0.51(+5.97%) |
May 14, 2024 | 8.750 | 9.010 | 8.470 | 8.540 | 2,755,458 | -0.03(-0.35%) |
May 13, 2024 | 8.110 | 8.740 | 8.100 | 8.570 | 2,726,739 | +0.56(+6.99%) |
May 10, 2024 | 8.380 | 8.380 | 7.780 | 8.010 | 4,098,467 | -0.27(-3.26%) |
May 09, 2024 | 10.33 | 10.33 | 8.170 | 8.280 | 6,836,989 | -3.27(-28.31%) |
May 08, 2024 | 11.33 | 11.72 | 11.28 | 11.55 | 1,408,996 | +0.21(+1.85%) |
May 07, 2024 | 11.10 | 11.38 | 11.10 | 11.34 | 1,430,020 | +0.20(+1.80%) |
May 06, 2024 | 11.46 | 11.52 | 11.07 | 11.14 | 947,783 | -0.25(-2.19%) |
May 03, 2024 | 11.60 | 11.68 | 11.24 | 11.39 | 651,346 | -0.01(-0.09%) |
May 02, 2024 | 11.21 | 11.41 | 11.04 | 11.40 | 633,438 | +0.32(+2.89%) |
May 01, 2024 | 11.15 | 11.26 | 10.99 | 11.08 | 776,394 | -0.02(-0.18%) |
Apr 30, 2024 | 11.14 | 11.21 | 11.01 | 11.10 | 770,211 | -0.14(-1.25%) |
Apr 29, 2024 | 11.12 | 11.26 | 11.01 | 11.24 | 586,337 | +0.18(+1.63%) |
Apr 26, 2024 | 10.89 | 11.16 | 10.83 | 11.06 | 430,089 | +0.13(+1.19%) |
Apr 25, 2024 | 11.00 | 11.07 | 10.82 | 10.93 | 463,913 | -0.12(-1.09%) |
Apr 24, 2024 | 10.98 | 11.07 | 10.84 | 11.05 | 552,724 | -0.02(-0.18%) |
Apr 23, 2024 | 10.72 | 11.10 | 10.71 | 11.07 | 736,753 | +0.31(+2.88%) |
Apr 22, 2024 | 10.79 | 10.85 | 10.71 | 10.76 | 436,946 | +0.03(+0.28%) |
Apr 19, 2024 | 10.52 | 10.77 | 10.52 | 10.73 | 580,996 | +0.15(+1.42%) |
Apr 18, 2024 | 10.67 | 10.71 | 10.52 | 10.58 | 574,176 | -0.04(-0.38%) |
Apr 17, 2024 | 10.75 | 10.84 | 10.57 | 10.62 | 592,588 | -0.02(-0.19%) |
Apr 16, 2024 | 10.61 | 10.71 | 10.50 | 10.64 | 546,694 | -0.03(-0.28%) |
Apr 15, 2024 | 10.77 | 10.88 | 10.57 | 10.67 | 881,238 | +0.01(+0.09%) |
Apr 12, 2024 | 10.87 | 10.87 | 10.54 | 10.66 | 622,629 | -0.29(-2.65%) |
Apr 11, 2024 | 10.90 | 10.98 | 10.70 | 10.95 | 459,308 | +0.15(+1.39%) |
Apr 10, 2024 | 10.90 | 10.95 | 10.72 | 10.80 | 652,298 | -0.37(-3.31%) |
Apr 09, 2024 | 11.00 | 11.18 | 10.94 | 11.17 | 526,113 | +0.19(+1.73%) |
Apr 08, 2024 | 11.13 | 11.28 | 10.98 | 10.98 | 509,112 | -0.04(-0.36%) |
Apr 05, 2024 | 11.05 | 11.15 | 10.99 | 11.02 | 422,852 | -0.11(-0.99%) |
Apr 04, 2024 | 11.16 | 11.33 | 11.05 | 11.13 | 577,372 | +0.05(+0.45%) |
Apr 03, 2024 | 11.01 | 11.13 | 10.95 | 11.08 | 900,484 | -0.01(-0.09%) |
Apr 02, 2024 | 11.17 | 11.18 | 10.99 | 11.09 | 868,492 | -0.20(-1.77%) |