Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 10.41 | 10.51 | 9.870 | 9.960 | 473,550 | -0.56(-5.32%) |
May 20, 2024 | 11.36 | 11.45 | 10.50 | 10.52 | 640,569 | -0.88(-7.72%) |
May 17, 2024 | 11.18 | 11.65 | 10.80 | 11.40 | 868,763 | +0.23(+2.06%) |
May 16, 2024 | 10.43 | 11.18 | 10.35 | 11.17 | 528,952 | +0.61(+5.78%) |
May 15, 2024 | 10.01 | 10.99 | 9.860 | 10.56 | 589,785 | +0.68(+6.88%) |
May 14, 2024 | 10.43 | 10.78 | 9.870 | 9.880 | 487,090 | -0.31(-3.04%) |
May 13, 2024 | 9.890 | 10.60 | 9.790 | 10.19 | 630,592 | +0.40(+4.09%) |
May 10, 2024 | 10.59 | 10.74 | 9.760 | 9.790 | 675,287 | -0.72(-6.85%) |
May 09, 2024 | 10.11 | 10.62 | 10.02 | 10.51 | 586,707 | +0.35(+3.44%) |
May 08, 2024 | 11.56 | 11.69 | 10.06 | 10.16 | 1,110,814 | -1.37(-11.88%) |
May 07, 2024 | 11.19 | 11.67 | 11.19 | 11.53 | 482,290 | +0.38(+3.41%) |
May 06, 2024 | 11.41 | 11.41 | 11.01 | 11.15 | 301,014 | -0.14(-1.24%) |
May 03, 2024 | 11.45 | 11.79 | 11.13 | 11.29 | 373,702 | +0.14(+1.26%) |
May 02, 2024 | 10.65 | 11.22 | 10.39 | 11.15 | 549,412 | +0.74(+7.11%) |
May 01, 2024 | 10.60 | 11.11 | 10.27 | 10.41 | 2,710,060 | -0.17(-1.61%) |
Apr 30, 2024 | 11.25 | 11.35 | 10.54 | 10.58 | 816,532 | -0.84(-7.36%) |
Apr 29, 2024 | 11.47 | 11.70 | 11.35 | 11.42 | 367,763 | +0.10(+0.88%) |
Apr 26, 2024 | 11.55 | 11.75 | 11.26 | 11.32 | 284,847 | -0.30(-2.58%) |
Apr 25, 2024 | 12.36 | 12.36 | 11.49 | 11.62 | 346,398 | -0.89(-7.11%) |
Apr 24, 2024 | 12.83 | 13.30 | 12.48 | 12.51 | 514,963 | -0.28(-2.19%) |
Apr 23, 2024 | 12.42 | 12.85 | 12.16 | 12.79 | 412,366 | +0.52(+4.24%) |
Apr 22, 2024 | 12.19 | 12.31 | 11.98 | 12.27 | 575,808 | +0.20(+1.66%) |
Apr 19, 2024 | 12.30 | 12.56 | 12.04 | 12.07 | 385,671 | -0.25(-2.03%) |
Apr 18, 2024 | 12.27 | 12.38 | 12.05 | 12.32 | 407,596 | +0.03(+0.24%) |
Apr 17, 2024 | 12.63 | 12.65 | 12.15 | 12.29 | 289,158 | -0.41(-3.23%) |
Apr 16, 2024 | 12.35 | 12.88 | 12.23 | 12.70 | 523,832 | +0.21(+1.68%) |
Apr 15, 2024 | 13.02 | 13.06 | 12.35 | 12.49 | 546,955 | -0.74(-5.59%) |
Apr 12, 2024 | 12.97 | 13.36 | 12.79 | 13.23 | 472,131 | +0.11(+0.84%) |
Apr 11, 2024 | 13.27 | 13.34 | 12.89 | 13.12 | 287,891 | -0.16(-1.20%) |
Apr 10, 2024 | 13.05 | 13.42 | 12.87 | 13.28 | 307,356 | -0.31(-2.28%) |
Apr 09, 2024 | 13.20 | 13.84 | 13.20 | 13.59 | 321,120 | +0.48(+3.66%) |
Apr 08, 2024 | 13.19 | 13.29 | 12.95 | 13.11 | 457,227 | -0.18(-1.35%) |
Apr 05, 2024 | 13.10 | 13.56 | 12.92 | 13.29 | 334,790 | +0.08(+0.61%) |
Apr 04, 2024 | 13.20 | 13.32 | 12.96 | 13.21 | 303,789 | +0.17(+1.30%) |
Apr 03, 2024 | 12.59 | 13.47 | 12.51 | 13.04 | 488,674 | +0.31(+2.44%) |
Apr 02, 2024 | 13.13 | 13.21 | 12.34 | 12.73 | 602,447 | -0.59(-4.43%) |