Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 11.87 | 11.93 | 11.53 | 11.62 | 277,563 | -0.10(-0.85%) |
May 09, 2024 | 11.46 | 11.85 | 11.46 | 11.72 | 437,209 | +0.34(+2.99%) |
May 08, 2024 | 11.34 | 11.69 | 11.22 | 11.38 | 322,110 | -0.06(-0.52%) |
May 07, 2024 | 11.48 | 11.55 | 11.25 | 11.44 | 360,157 | -0.06(-0.52%) |
May 06, 2024 | 11.64 | 11.86 | 11.47 | 11.50 | 339,246 | +0.15(+1.32%) |
May 03, 2024 | 11.42 | 11.49 | 11.03 | 11.35 | 309,839 | -0.02(-0.18%) |
May 02, 2024 | 11.39 | 11.56 | 11.26 | 11.37 | 242,397 | -0.16(-1.39%) |
May 01, 2024 | 11.36 | 11.83 | 11.32 | 11.53 | 438,787 | +0.26(+2.31%) |
Apr 30, 2024 | 11.28 | 11.47 | 11.07 | 11.27 | 841,076 | -0.42(-3.59%) |
Apr 29, 2024 | 11.64 | 11.69 | 11.33 | 11.69 | 321,962 | +0.06(+0.52%) |
Apr 26, 2024 | 11.74 | 11.81 | 11.41 | 11.63 | 357,082 | +0.06(+0.52%) |
Apr 25, 2024 | 11.20 | 11.63 | 11.10 | 11.57 | 453,360 | +0.37(+3.30%) |
Apr 24, 2024 | 10.74 | 11.20 | 10.70 | 11.20 | 469,247 | +0.51(+4.77%) |
Apr 23, 2024 | 10.18 | 10.73 | 10.06 | 10.69 | 350,933 | +0.41(+3.99%) |
Apr 22, 2024 | 10.44 | 10.63 | 10.22 | 10.28 | 454,371 | -0.59(-5.43%) |
Apr 19, 2024 | 10.42 | 10.88 | 10.36 | 10.87 | 308,029 | +0.47(+4.52%) |
Apr 18, 2024 | 9.980 | 10.45 | 9.980 | 10.40 | 472,348 | +0.59(+6.01%) |
Apr 17, 2024 | 9.680 | 9.920 | 9.620 | 9.810 | 344,259 | +0.17(+1.76%) |
Apr 16, 2024 | 9.600 | 9.700 | 9.490 | 9.640 | 341,022 | -0.10(-1.03%) |
Apr 15, 2024 | 10.00 | 10.00 | 9.580 | 9.740 | 385,484 | -0.16(-1.62%) |
Apr 12, 2024 | 10.35 | 10.56 | 9.810 | 9.900 | 560,845 | -0.07(-0.70%) |
Apr 11, 2024 | 9.930 | 10.05 | 9.730 | 9.970 | 196,007 | +0.06(+0.61%) |
Apr 10, 2024 | 10.12 | 10.21 | 9.870 | 9.910 | 359,870 | -0.32(-3.13%) |
Apr 09, 2024 | 9.950 | 10.36 | 9.950 | 10.23 | 514,529 | +0.42(+4.28%) |
Apr 08, 2024 | 9.770 | 9.950 | 9.560 | 9.810 | 477,646 | +0.08(+0.82%) |
Apr 05, 2024 | 9.340 | 9.980 | 9.250 | 9.730 | 453,619 | +0.33(+3.51%) |
Apr 04, 2024 | 9.570 | 9.690 | 9.300 | 9.400 | 505,937 | -0.17(-1.78%) |
Apr 03, 2024 | 9.270 | 9.650 | 9.270 | 9.570 | 1,020,230 | +0.36(+3.91%) |
Apr 02, 2024 | 9.260 | 9.470 | 9.100 | 9.210 | 549,632 | +0.00(+0.00%) |
Apr 01, 2024 | 9.140 | 9.330 | 9.090 | 9.210 | 490,450 | +0.18(+1.99%) |
Mar 28, 2024 | 9.030 | 0 | +0.10(+1.12%) | |||
Mar 27, 2024 | 8.770 | 8.970 | 8.760 | 8.930 | 218,960 | +0.18(+2.06%) |
Mar 26, 2024 | 8.950 | 9.110 | 8.730 | 8.750 | 209,349 | -0.17(-1.91%) |
Mar 25, 2024 | 8.980 | 9.160 | 8.920 | 8.920 | 181,850 | -0.04(-0.45%) |
Mar 22, 2024 | 8.980 | 9.120 | 8.880 | 8.960 | 137,228 | -0.03(-0.33%) |
Mar 21, 2024 | 9.410 | 9.430 | 8.990 | 8.990 | 278,323 | -0.31(-3.33%) |
Mar 20, 2024 | 8.700 | 9.390 | 8.630 | 9.300 | 399,902 | +0.56(+6.41%) |
Mar 19, 2024 | 8.800 | 8.860 | 8.660 | 8.740 | 235,997 | -0.18(-2.02%) |
Mar 18, 2024 | 9.070 | 9.070 | 8.770 | 8.920 | 267,037 | -0.17(-1.87%) |
Mar 15, 2024 | 8.570 | 9.120 | 8.480 | 9.090 | 436,447 | +0.56(+6.57%) |
Mar 14, 2024 | 8.620 | 8.770 | 8.480 | 8.530 | 269,158 | -0.21(-2.40%) |
Mar 13, 2024 | 8.330 | 8.860 | 8.330 | 8.740 | 478,792 | +0.48(+5.81%) |
Mar 12, 2024 | 8.150 | 8.320 | 8.010 | 8.260 | 374,444 | +0.03(+0.36%) |
Mar 11, 2024 | 7.710 | 9.010 | 7.700 | 8.230 | 979,939 | +0.76(+10.17%) |
Mar 08, 2024 | 7.580 | 7.650 | 7.250 | 7.470 | 247,381 | -0.03(-0.40%) |
Mar 07, 2024 | 7.600 | 7.610 | 7.260 | 7.500 | 302,609 | -0.12(-1.57%) |
Mar 06, 2024 | 7.440 | 7.640 | 7.440 | 7.620 | 227,075 | +0.20(+2.70%) |
Mar 05, 2024 | 7.410 | 7.500 | 7.270 | 7.420 | 194,187 | +0.12(+1.64%) |
Mar 04, 2024 | 7.190 | 7.360 | 7.180 | 7.300 | 210,447 | +0.24(+3.40%) |