Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.690 | 8.735 | 8.380 | 8.440 | 256,915 | -0.19(-2.20%) |
May 30, 2024 | 8.420 | 8.740 | 8.230 | 8.630 | 476,923 | +0.23(+2.74%) |
May 29, 2024 | 8.900 | 8.980 | 8.390 | 8.400 | 435,281 | -0.64(-7.08%) |
May 28, 2024 | 8.870 | 9.120 | 8.760 | 9.040 | 344,967 | +0.23(+2.61%) |
May 24, 2024 | 8.720 | 8.880 | 8.430 | 8.810 | 256,039 | +0.25(+2.92%) |
May 23, 2024 | 9.020 | 9.020 | 8.370 | 8.560 | 432,199 | -0.48(-5.31%) |
May 22, 2024 | 8.630 | 9.130 | 8.600 | 9.040 | 362,719 | +0.36(+4.15%) |
May 21, 2024 | 9.260 | 9.399 | 8.590 | 8.680 | 415,087 | -0.57(-6.16%) |
May 20, 2024 | 8.610 | 9.250 | 8.500 | 9.250 | 423,982 | +0.65(+7.56%) |
May 17, 2024 | 8.660 | 8.890 | 8.550 | 8.600 | 321,913 | -0.03(-0.35%) |
May 16, 2024 | 8.420 | 8.780 | 8.310 | 8.630 | 375,602 | +0.20(+2.37%) |
May 15, 2024 | 9.050 | 9.100 | 8.410 | 8.430 | 447,774 | -0.42(-4.75%) |
May 14, 2024 | 8.570 | 8.870 | 8.360 | 8.850 | 620,304 | +0.35(+4.08%) |
May 13, 2024 | 8.940 | 8.990 | 8.493 | 8.503 | 445,070 | -0.29(-3.28%) |
May 10, 2024 | 9.685 | 9.691 | 8.692 | 8.791 | 1,009,319 | -0.95(-9.79%) |
May 09, 2024 | 10.85 | 10.85 | 8.990 | 9.745 | 1,692,928 | -1.77(-15.36%) |
May 08, 2024 | 11.56 | 11.63 | 11.28 | 11.51 | 299,409 | -0.23(-1.95%) |
May 07, 2024 | 11.87 | 12.00 | 11.70 | 11.74 | 298,740 | -0.04(-0.34%) |
May 06, 2024 | 11.72 | 11.78 | 11.52 | 11.78 | 261,109 | +0.17(+1.45%) |
May 03, 2024 | 11.73 | 11.84 | 11.46 | 11.61 | 237,856 | +0.14(+1.21%) |
May 02, 2024 | 11.29 | 11.51 | 11.28 | 11.47 | 331,720 | +0.36(+3.22%) |
May 01, 2024 | 11.08 | 11.41 | 11.01 | 11.12 | 179,945 | +0.08(+0.72%) |
Apr 30, 2024 | 11.39 | 11.45 | 11.01 | 11.04 | 176,467 | -0.55(-4.72%) |
Apr 29, 2024 | 11.74 | 11.83 | 11.55 | 11.58 | 181,823 | -0.03(-0.26%) |
Apr 26, 2024 | 11.36 | 11.69 | 11.32 | 11.61 | 161,600 | +0.25(+2.19%) |
Apr 25, 2024 | 11.45 | 11.45 | 11.21 | 11.36 | 153,417 | -0.29(-2.47%) |
Apr 24, 2024 | 11.60 | 11.69 | 11.48 | 11.65 | 167,368 | -0.02(-0.17%) |
Apr 23, 2024 | 11.40 | 11.74 | 11.40 | 11.67 | 231,798 | +0.32(+2.80%) |
Apr 22, 2024 | 11.56 | 11.56 | 11.13 | 11.35 | 217,240 | -0.16(-1.38%) |
Apr 19, 2024 | 11.50 | 11.59 | 11.29 | 11.51 | 247,256 | -0.05(-0.43%) |
Apr 18, 2024 | 11.66 | 11.77 | 11.46 | 11.56 | 162,127 | -0.04(-0.34%) |
Apr 17, 2024 | 11.80 | 11.80 | 11.48 | 11.60 | 206,670 | -0.07(-0.60%) |
Apr 16, 2024 | 11.48 | 11.75 | 11.43 | 11.67 | 217,906 | +0.04(+0.34%) |
Apr 15, 2024 | 12.33 | 12.43 | 11.47 | 11.63 | 341,034 | -0.67(-5.41%) |
Apr 12, 2024 | 12.68 | 12.73 | 12.27 | 12.30 | 163,060 | -0.47(-3.66%) |
Apr 11, 2024 | 12.76 | 12.88 | 12.63 | 12.76 | 168,107 | +0.00(+0.00%) |
Apr 10, 2024 | 12.63 | 12.83 | 12.26 | 12.76 | 305,592 | -0.27(-2.06%) |
Apr 09, 2024 | 13.02 | 13.15 | 12.87 | 13.03 | 213,081 | +0.12(+0.92%) |
Apr 08, 2024 | 12.97 | 13.07 | 12.85 | 12.91 | 173,851 | +0.12(+0.93%) |
Apr 05, 2024 | 12.69 | 12.87 | 12.63 | 12.79 | 185,321 | +0.00(+0.00%) |
Apr 04, 2024 | 13.16 | 13.58 | 12.73 | 12.79 | 298,752 | -0.28(-2.13%) |
Apr 03, 2024 | 12.37 | 13.09 | 12.37 | 13.07 | 338,924 | +0.65(+5.20%) |
Apr 02, 2024 | 12.26 | 12.44 | 12.21 | 12.43 | 291,908 | -0.03(-0.24%) |
Apr 01, 2024 | 12.89 | 12.89 | 12.45 | 12.46 | 139,775 | -0.41(-3.17%) |
Mar 28, 2024 | 12.76 | 12.89 | 12.72 | 12.86 | 323,545 | +0.06(+0.47%) |
Mar 27, 2024 | 12.87 | 12.93 | 12.70 | 12.80 | 189,364 | +0.06(+0.47%) |
Mar 26, 2024 | 12.57 | 12.83 | 12.51 | 12.74 | 360,004 | +0.23(+1.83%) |
Mar 25, 2024 | 12.67 | 13.09 | 12.47 | 12.52 | 363,243 | -0.16(-1.25%) |
Mar 22, 2024 | 12.92 | 13.05 | 12.64 | 12.68 | 394,704 | -0.21(-1.62%) |
Mar 21, 2024 | 12.65 | 13.01 | 12.63 | 12.88 | 332,883 | +0.27(+2.13%) |
Mar 20, 2024 | 11.97 | 12.80 | 11.89 | 12.62 | 613,012 | +0.65(+5.39%) |
Mar 19, 2024 | 11.15 | 12.25 | 11.15 | 11.97 | 558,721 | +0.82(+7.40%) |
Mar 18, 2024 | 11.16 | 11.18 | 10.60 | 11.15 | 583,169 | +0.17(+1.54%) |
Mar 15, 2024 | 10.57 | 11.84 | 10.45 | 10.98 | 1,136,025 | +0.54(+5.14%) |
Mar 14, 2024 | 10.54 | 10.75 | 10.40 | 10.44 | 535,227 | -0.26(-2.41%) |
Mar 13, 2024 | 10.58 | 10.81 | 10.55 | 10.70 | 178,073 | +0.06(+0.56%) |
Mar 12, 2024 | 10.63 | 10.75 | 10.47 | 10.64 | 202,343 | -0.04(-0.37%) |
Mar 11, 2024 | 10.87 | 10.87 | 10.56 | 10.68 | 183,121 | -0.20(-1.83%) |
Mar 08, 2024 | 10.95 | 11.20 | 10.80 | 10.88 | 264,529 | +0.04(+0.37%) |
Mar 07, 2024 | 11.20 | 11.32 | 10.83 | 10.84 | 136,162 | -0.27(-2.41%) |
Mar 06, 2024 | 10.94 | 11.11 | 10.77 | 11.11 | 227,623 | +0.34(+3.14%) |
Mar 05, 2024 | 11.07 | 11.11 | 10.68 | 10.77 | 202,867 | -0.44(-3.90%) |
Mar 04, 2024 | 11.57 | 11.69 | 11.16 | 11.20 | 235,841 | -0.29(-2.51%) |