Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 7.710 | 7.915 | 7.630 | 7.850 | 3,593,999 | +0.16(+2.08%) |
May 24, 2024 | 7.850 | 7.920 | 7.660 | 7.690 | 1,963,455 | -0.16(-2.04%) |
May 23, 2024 | 8.050 | 8.055 | 7.790 | 7.850 | 2,064,616 | -0.14(-1.75%) |
May 22, 2024 | 8.250 | 8.260 | 7.970 | 7.990 | 1,921,519 | -0.25(-3.03%) |
May 21, 2024 | 8.560 | 8.600 | 8.200 | 8.240 | 2,006,831 | -0.38(-4.41%) |
May 20, 2024 | 8.510 | 8.660 | 8.350 | 8.620 | 2,924,117 | +0.13(+1.53%) |
May 17, 2024 | 8.740 | 8.745 | 8.450 | 8.490 | 2,115,926 | -0.22(-2.53%) |
May 16, 2024 | 8.970 | 9.050 | 8.670 | 8.710 | 2,609,423 | -0.25(-2.79%) |
May 15, 2024 | 8.920 | 8.990 | 8.800 | 8.960 | 1,894,058 | +0.13(+1.47%) |
May 14, 2024 | 8.800 | 8.905 | 8.750 | 8.830 | 2,379,596 | +0.14(+1.61%) |
May 13, 2024 | 8.870 | 8.910 | 8.650 | 8.690 | 1,800,733 | -0.14(-1.59%) |
May 10, 2024 | 9.140 | 9.150 | 8.800 | 8.830 | 1,586,087 | -0.31(-3.39%) |
May 09, 2024 | 9.320 | 9.350 | 9.050 | 9.140 | 2,133,943 | -0.16(-1.72%) |
May 08, 2024 | 9.580 | 9.665 | 9.225 | 9.300 | 2,107,890 | -0.38(-3.93%) |
May 07, 2024 | 9.560 | 9.825 | 9.520 | 9.680 | 2,190,945 | +0.10(+1.04%) |
May 06, 2024 | 9.680 | 9.820 | 9.560 | 9.580 | 2,437,218 | -0.03(-0.31%) |
May 03, 2024 | 9.740 | 10.02 | 9.600 | 9.610 | 2,764,774 | +0.08(+0.84%) |
May 02, 2024 | 9.820 | 9.820 | 9.460 | 9.530 | 3,484,534 | -0.24(-2.46%) |
May 01, 2024 | 10.29 | 10.29 | 9.680 | 9.770 | 4,697,397 | -0.45(-4.40%) |
Apr 30, 2024 | 9.980 | 10.81 | 9.850 | 10.22 | 8,186,421 | -1.67(-14.05%) |
Apr 29, 2024 | 12.16 | 12.20 | 11.65 | 11.89 | 4,353,728 | -0.08(-0.67%) |
Apr 26, 2024 | 11.81 | 12.04 | 11.71 | 11.97 | 2,101,988 | +0.22(+1.87%) |
Apr 25, 2024 | 11.78 | 11.88 | 11.63 | 11.75 | 1,681,754 | -0.17(-1.43%) |
Apr 24, 2024 | 12.13 | 12.22 | 11.87 | 11.92 | 2,040,739 | -0.20(-1.65%) |
Apr 23, 2024 | 12.22 | 12.37 | 12.08 | 12.12 | 1,548,327 | -0.11(-0.90%) |
Apr 22, 2024 | 12.02 | 12.36 | 11.97 | 12.23 | 2,065,244 | +0.28(+2.34%) |
Apr 19, 2024 | 11.80 | 12.33 | 11.75 | 11.95 | 2,525,241 | +0.05(+0.42%) |
Apr 18, 2024 | 11.87 | 12.15 | 11.76 | 11.90 | 2,257,313 | +0.07(+0.59%) |
Apr 17, 2024 | 12.10 | 12.21 | 11.82 | 11.83 | 2,097,701 | -0.15(-1.25%) |
Apr 16, 2024 | 12.30 | 12.40 | 11.96 | 11.98 | 2,537,844 | -0.42(-3.39%) |
Apr 15, 2024 | 13.03 | 13.11 | 12.33 | 12.40 | 2,241,793 | -0.70(-5.34%) |
Apr 12, 2024 | 13.00 | 13.24 | 12.91 | 13.10 | 2,672,486 | -0.01(-0.08%) |
Apr 11, 2024 | 13.26 | 13.29 | 13.00 | 13.11 | 2,042,472 | -0.09(-0.68%) |
Apr 10, 2024 | 13.23 | 13.39 | 13.12 | 13.20 | 1,900,769 | -0.35(-2.58%) |
Apr 09, 2024 | 13.61 | 13.73 | 13.47 | 13.55 | 871,227 | -0.01(-0.07%) |
Apr 08, 2024 | 13.86 | 13.89 | 13.55 | 13.56 | 1,161,326 | -0.28(-2.02%) |
Apr 05, 2024 | 13.58 | 14.01 | 13.55 | 13.84 | 1,805,777 | +0.19(+1.39%) |
Apr 04, 2024 | 13.72 | 14.04 | 13.64 | 13.65 | 1,774,406 | +0.10(+0.74%) |
Apr 03, 2024 | 13.62 | 13.86 | 13.51 | 13.55 | 2,064,054 | -0.19(-1.38%) |
Apr 02, 2024 | 13.71 | 13.96 | 13.56 | 13.74 | 1,607,350 | -0.16(-1.15%) |
Apr 01, 2024 | 14.04 | 14.14 | 13.89 | 13.90 | 1,338,309 | -0.12(-0.86%) |
Mar 28, 2024 | 14.08 | 14.02 | 14.01 | 14.02 | 1,524,465 | -0.05(-0.36%) |
Mar 27, 2024 | 13.99 | 14.31 | 13.91 | 14.07 | 1,431,302 | +0.17(+1.22%) |
Mar 26, 2024 | 14.01 | 14.04 | 13.81 | 13.90 | 1,758,251 | -0.03(-0.22%) |
Mar 25, 2024 | 13.97 | 14.09 | 13.89 | 13.93 | 1,254,873 | -0.02(-0.14%) |
Mar 22, 2024 | 14.39 | 14.42 | 13.93 | 13.95 | 949,690 | -0.45(-3.13%) |
Mar 21, 2024 | 14.59 | 14.63 | 14.37 | 14.40 | 1,234,962 | -0.13(-0.89%) |
Mar 20, 2024 | 14.25 | 14.64 | 14.17 | 14.53 | 898,349 | +0.31(+2.18%) |
Mar 19, 2024 | 14.29 | 14.41 | 14.06 | 14.22 | 1,417,774 | -0.14(-0.97%) |
Mar 18, 2024 | 14.41 | 14.53 | 14.15 | 14.36 | 1,701,236 | +0.18(+1.27%) |
Mar 15, 2024 | 14.44 | 14.58 | 13.98 | 14.18 | 2,027,023 | -0.28(-1.94%) |
Mar 14, 2024 | 14.77 | 14.85 | 14.30 | 14.46 | 1,344,059 | -0.28(-1.90%) |
Mar 13, 2024 | 14.63 | 14.98 | 14.61 | 14.74 | 1,180,286 | +0.12(+0.82%) |
Mar 12, 2024 | 14.89 | 14.92 | 14.61 | 14.62 | 809,413 | -0.31(-2.08%) |
Mar 11, 2024 | 15.17 | 15.34 | 14.89 | 14.93 | 896,950 | -0.24(-1.58%) |
Mar 08, 2024 | 15.12 | 15.40 | 15.04 | 15.17 | 1,216,909 | +0.13(+0.86%) |
Mar 07, 2024 | 15.09 | 15.28 | 14.95 | 15.04 | 1,317,601 | +0.04(+0.27%) |
Mar 06, 2024 | 15.19 | 15.19 | 14.83 | 15.00 | 1,434,201 | +0.00(+0.00%) |
Mar 05, 2024 | 15.25 | 15.27 | 14.92 | 15.00 | 1,773,385 | -0.39(-2.53%) |
Mar 04, 2024 | 15.97 | 15.97 | 15.27 | 15.39 | 1,191,874 | -0.54(-3.39%) |