Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.26 | 10.54 | 10.15 | 10.54 | 9,253,744 | +0.57(+5.72%) |
May 16, 2024 | 9.940 | 10.03 | 9.880 | 9.970 | 2,580,247 | -0.04(-0.40%) |
May 15, 2024 | 9.830 | 10.01 | 9.620 | 10.01 | 3,913,848 | +0.36(+3.73%) |
May 14, 2024 | 9.590 | 9.705 | 9.560 | 9.650 | 2,948,279 | +0.10(+1.05%) |
May 13, 2024 | 9.560 | 9.598 | 9.473 | 9.550 | 2,516,991 | +0.02(+0.21%) |
May 10, 2024 | 9.620 | 9.650 | 9.470 | 9.530 | 2,764,227 | -0.06(-0.63%) |
May 09, 2024 | 9.360 | 9.590 | 9.350 | 9.590 | 3,460,952 | +0.36(+3.90%) |
May 08, 2024 | 9.210 | 9.300 | 9.170 | 9.230 | 3,114,764 | +0.02(+0.22%) |
May 07, 2024 | 9.250 | 9.280 | 9.200 | 9.210 | 1,925,853 | -0.04(-0.43%) |
May 06, 2024 | 9.220 | 9.300 | 9.170 | 9.250 | 4,077,926 | +0.30(+3.35%) |
May 03, 2024 | 8.950 | 8.970 | 8.810 | 8.950 | 2,791,416 | -0.04(-0.44%) |
May 02, 2024 | 8.850 | 9.030 | 8.830 | 8.990 | 3,102,947 | +0.02(+0.22%) |
May 01, 2024 | 8.930 | 9.100 | 8.899 | 8.970 | 3,418,265 | +0.08(+0.90%) |
Apr 30, 2024 | 9.000 | 9.030 | 8.850 | 8.890 | 4,901,414 | -0.32(-3.47%) |
Apr 29, 2024 | 9.220 | 9.309 | 9.150 | 9.210 | 2,608,019 | -0.03(-0.32%) |
Apr 26, 2024 | 9.360 | 9.360 | 9.181 | 9.240 | 2,805,132 | -0.04(-0.43%) |
Apr 25, 2024 | 9.220 | 9.345 | 9.180 | 9.280 | 4,543,462 | +0.05(+0.54%) |
Apr 24, 2024 | 9.200 | 9.275 | 9.170 | 9.230 | 2,439,612 | +0.00(+0.00%) |
Apr 23, 2024 | 9.120 | 9.260 | 9.105 | 9.230 | 2,828,651 | +0.02(+0.22%) |
Apr 22, 2024 | 9.220 | 9.325 | 9.140 | 9.210 | 6,170,864 | -0.49(-5.05%) |
Apr 19, 2024 | 9.600 | 9.730 | 9.580 | 9.700 | 2,863,179 | +0.16(+1.68%) |
Apr 18, 2024 | 9.630 | 9.650 | 9.500 | 9.540 | 2,606,701 | -0.02(-0.21%) |
Apr 17, 2024 | 9.630 | 9.710 | 9.465 | 9.560 | 5,039,758 | +0.06(+0.63%) |
Apr 16, 2024 | 9.600 | 9.600 | 9.400 | 9.500 | 7,729,680 | -0.20(-2.06%) |
Apr 15, 2024 | 9.580 | 9.730 | 9.393 | 9.700 | 8,219,441 | +0.29(+3.08%) |
Apr 12, 2024 | 9.830 | 9.970 | 9.340 | 9.410 | 11,291,047 | -0.12(-1.26%) |
Apr 11, 2024 | 9.370 | 9.550 | 9.275 | 9.530 | 3,962,497 | +0.22(+2.36%) |
Apr 10, 2024 | 9.300 | 9.590 | 9.210 | 9.310 | 6,008,491 | -0.13(-1.38%) |
Apr 09, 2024 | 9.490 | 9.550 | 9.280 | 9.440 | 6,623,806 | +0.06(+0.64%) |
Apr 08, 2024 | 9.360 | 9.380 | 9.170 | 9.380 | 4,542,743 | +0.13(+1.41%) |
Apr 05, 2024 | 9.000 | 9.280 | 8.970 | 9.250 | 6,094,764 | +0.23(+2.55%) |
Apr 04, 2024 | 9.070 | 9.220 | 8.990 | 9.020 | 7,259,863 | -0.08(-0.88%) |
Apr 03, 2024 | 8.910 | 9.130 | 8.880 | 9.100 | 8,903,038 | +0.34(+3.88%) |
Apr 02, 2024 | 8.510 | 8.790 | 8.485 | 8.760 | 9,148,779 | +0.41(+4.91%) |
Apr 01, 2024 | 8.460 | 8.470 | 8.265 | 8.350 | 4,252,739 | +0.06(+0.72%) |
Mar 28, 2024 | 8.220 | 8.340 | 8.180 | 8.290 | 4,146,015 | +0.09(+1.10%) |
Mar 27, 2024 | 8.130 | 8.240 | 8.130 | 8.200 | 2,679,789 | +0.07(+0.86%) |
Mar 26, 2024 | 8.250 | 8.250 | 8.120 | 8.130 | 2,676,510 | -0.08(-0.97%) |
Mar 25, 2024 | 8.230 | 8.280 | 8.190 | 8.210 | 3,869,754 | +0.01(+0.12%) |
Mar 22, 2024 | 8.230 | 8.290 | 8.172 | 8.200 | 2,095,603 | -0.03(-0.36%) |
Mar 21, 2024 | 8.440 | 8.440 | 8.192 | 8.230 | 3,064,701 | -0.24(-2.83%) |
Mar 20, 2024 | 8.250 | 8.530 | 8.230 | 8.470 | 2,642,583 | +0.20(+2.42%) |
Mar 19, 2024 | 8.310 | 8.310 | 8.220 | 8.270 | 3,728,779 | -0.09(-1.08%) |
Mar 18, 2024 | 8.450 | 8.460 | 8.320 | 8.360 | 3,269,031 | -0.07(-0.83%) |
Mar 15, 2024 | 8.420 | 8.499 | 8.380 | 8.430 | 4,234,831 | +0.12(+1.44%) |
Mar 14, 2024 | 8.400 | 8.400 | 8.264 | 8.310 | 3,024,837 | -0.03(-0.36%) |
Mar 13, 2024 | 8.160 | 8.390 | 8.144 | 8.340 | 4,752,774 | +0.28(+3.47%) |
Mar 12, 2024 | 8.140 | 8.140 | 8.010 | 8.060 | 1,821,479 | -0.11(-1.35%) |
Mar 11, 2024 | 8.180 | 8.200 | 8.125 | 8.170 | 2,892,398 | +0.07(+0.86%) |
Mar 08, 2024 | 8.140 | 8.190 | 8.060 | 8.100 | 2,864,885 | +0.00(+0.00%) |
Mar 07, 2024 | 8.090 | 8.190 | 8.075 | 8.100 | 2,077,085 | +0.04(+0.50%) |
Mar 06, 2024 | 7.970 | 8.105 | 7.960 | 8.060 | 2,593,942 | +0.18(+2.28%) |
Mar 05, 2024 | 7.990 | 8.040 | 7.880 | 7.880 | 3,122,375 | -0.09(-1.13%) |
Mar 04, 2024 | 7.790 | 7.970 | 7.790 | 7.970 | 3,429,955 | +0.26(+3.37%) |