Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.910 | 9.990 | 9.670 | 9.980 | 540,211 | +0.13(+1.32%) |
May 16, 2024 | 9.860 | 9.955 | 9.681 | 9.850 | 799,841 | +0.01(+0.10%) |
May 15, 2024 | 10.02 | 10.17 | 9.820 | 9.840 | 692,779 | +0.01(+0.10%) |
May 14, 2024 | 9.760 | 9.860 | 9.490 | 9.830 | 534,804 | +0.33(+3.47%) |
May 13, 2024 | 9.800 | 10.01 | 9.425 | 9.500 | 933,267 | -0.17(-1.76%) |
May 10, 2024 | 9.250 | 9.690 | 9.170 | 9.670 | 1,418,430 | +0.48(+5.22%) |
May 09, 2024 | 9.660 | 9.690 | 8.985 | 9.190 | 1,469,879 | -0.50(-5.16%) |
May 08, 2024 | 9.660 | 9.970 | 9.355 | 9.690 | 1,744,653 | -0.07(-0.72%) |
May 07, 2024 | 9.160 | 10.12 | 9.000 | 9.760 | 3,344,588 | -0.84(-7.92%) |
May 06, 2024 | 10.53 | 10.71 | 10.36 | 10.60 | 1,364,570 | +0.34(+3.31%) |
May 03, 2024 | 10.50 | 10.58 | 9.890 | 10.26 | 1,807,253 | -0.09(-0.87%) |
May 02, 2024 | 10.29 | 10.44 | 10.16 | 10.35 | 1,026,821 | +0.29(+2.88%) |
May 01, 2024 | 9.840 | 10.43 | 9.710 | 10.06 | 738,740 | +0.21(+2.13%) |
Apr 30, 2024 | 9.960 | 10.16 | 9.840 | 9.850 | 843,997 | -0.28(-2.76%) |
Apr 29, 2024 | 10.01 | 10.31 | 9.915 | 10.13 | 986,270 | +0.17(+1.71%) |
Apr 26, 2024 | 9.690 | 9.960 | 9.590 | 9.960 | 1,053,761 | +0.38(+3.97%) |
Apr 25, 2024 | 9.610 | 9.800 | 9.510 | 9.580 | 469,020 | -0.20(-2.04%) |
Apr 24, 2024 | 9.720 | 9.895 | 9.670 | 9.780 | 522,986 | -0.03(-0.31%) |
Apr 23, 2024 | 9.650 | 10.18 | 9.335 | 9.810 | 970,314 | +0.21(+2.19%) |
Apr 22, 2024 | 9.400 | 9.700 | 9.270 | 9.600 | 793,590 | +0.26(+2.78%) |
Apr 19, 2024 | 9.370 | 9.730 | 9.200 | 9.340 | 1,109,186 | -0.02(-0.21%) |
Apr 18, 2024 | 9.700 | 9.810 | 9.205 | 9.360 | 924,487 | -0.07(-0.74%) |
Apr 17, 2024 | 9.630 | 9.865 | 9.085 | 9.430 | 1,536,242 | -0.18(-1.87%) |
Apr 16, 2024 | 9.790 | 9.900 | 9.590 | 9.610 | 813,906 | -0.27(-2.73%) |
Apr 15, 2024 | 10.05 | 10.05 | 9.645 | 9.880 | 763,833 | +0.04(+0.41%) |
Apr 12, 2024 | 10.00 | 10.16 | 9.675 | 9.840 | 662,725 | -0.21(-2.09%) |
Apr 11, 2024 | 9.990 | 10.07 | 9.770 | 10.05 | 792,050 | +0.16(+1.62%) |
Apr 10, 2024 | 9.960 | 10.01 | 9.580 | 9.890 | 1,146,451 | -0.51(-4.90%) |
Apr 09, 2024 | 10.39 | 10.60 | 10.28 | 10.40 | 784,465 | +0.00(+0.00%) |
Apr 08, 2024 | 10.61 | 10.84 | 10.31 | 10.40 | 642,247 | -0.07(-0.67%) |
Apr 05, 2024 | 10.55 | 10.61 | 10.16 | 10.47 | 1,049,006 | +0.03(+0.29%) |
Apr 04, 2024 | 11.07 | 11.07 | 10.34 | 10.44 | 796,344 | -0.49(-4.48%) |
Apr 03, 2024 | 10.72 | 11.06 | 10.65 | 10.93 | 751,534 | +0.14(+1.30%) |
Apr 02, 2024 | 11.03 | 11.08 | 10.65 | 10.79 | 899,868 | -0.41(-3.66%) |
Apr 01, 2024 | 11.66 | 11.72 | 11.18 | 11.20 | 1,010,159 | -0.31(-2.69%) |
Mar 28, 2024 | 11.43 | 11.53 | 11.53 | 11.51 | 927,954 | +0.15(+1.32%) |
Mar 27, 2024 | 11.42 | 11.66 | 11.19 | 11.36 | 867,161 | +0.08(+0.71%) |
Mar 26, 2024 | 11.50 | 11.50 | 11.26 | 11.28 | 756,392 | -0.01(-0.09%) |
Mar 25, 2024 | 11.08 | 11.46 | 11.08 | 11.29 | 622,447 | +0.24(+2.17%) |
Mar 22, 2024 | 11.17 | 11.28 | 11.00 | 11.05 | 759,592 | -0.03(-0.27%) |
Mar 21, 2024 | 11.03 | 11.22 | 10.92 | 11.08 | 1,214,621 | +0.16(+1.47%) |
Mar 20, 2024 | 10.42 | 11.12 | 10.31 | 10.92 | 923,881 | +0.42(+4.00%) |
Mar 19, 2024 | 9.910 | 10.56 | 9.910 | 10.50 | 987,104 | +0.54(+5.42%) |
Mar 18, 2024 | 10.29 | 10.36 | 9.790 | 9.960 | 765,024 | -0.32(-3.11%) |
Mar 15, 2024 | 10.07 | 10.46 | 10.07 | 10.28 | 1,853,422 | +0.13(+1.28%) |
Mar 14, 2024 | 10.40 | 10.57 | 10.07 | 10.15 | 1,373,320 | -0.21(-2.03%) |
Mar 13, 2024 | 10.70 | 10.84 | 10.25 | 10.36 | 753,304 | -0.47(-4.34%) |
Mar 12, 2024 | 10.83 | 10.95 | 10.69 | 10.83 | 734,961 | -0.01(-0.09%) |
Mar 11, 2024 | 11.02 | 11.29 | 10.78 | 10.84 | 798,260 | -0.01(-0.09%) |
Mar 08, 2024 | 11.15 | 11.43 | 10.84 | 10.85 | 1,309,157 | -0.11(-1.00%) |
Mar 07, 2024 | 10.68 | 11.16 | 10.36 | 10.96 | 1,697,397 | +0.48(+4.58%) |
Mar 06, 2024 | 10.53 | 10.58 | 10.29 | 10.48 | 853,915 | +0.11(+1.06%) |
Mar 05, 2024 | 10.49 | 10.62 | 10.29 | 10.37 | 788,290 | -0.21(-1.98%) |
Mar 04, 2024 | 10.66 | 10.67 | 10.24 | 10.58 | 1,065,988 | +0.06(+0.57%) |