Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.880 | 10.02 | 9.760 | 9.780 | 144,364 | -0.01(-0.10%) |
May 30, 2024 | 9.380 | 9.890 | 9.380 | 9.790 | 288,641 | +0.19(+1.98%) |
May 29, 2024 | 10.01 | 10.07 | 9.510 | 9.600 | 358,496 | -0.45(-4.48%) |
May 28, 2024 | 10.45 | 10.48 | 9.940 | 10.05 | 331,786 | -0.40(-3.83%) |
May 24, 2024 | 10.76 | 10.90 | 10.42 | 10.45 | 2,220,538 | -0.04(-0.39%) |
May 23, 2024 | 11.62 | 11.62 | 10.44 | 10.49 | 619,094 | -1.01(-8.77%) |
May 22, 2024 | 11.79 | 11.98 | 11.48 | 11.50 | 547,976 | -0.24(-2.04%) |
May 21, 2024 | 12.19 | 12.19 | 11.27 | 11.74 | 318,165 | +0.04(+0.34%) |
May 20, 2024 | 12.25 | 12.60 | 11.45 | 11.70 | 494,606 | -0.55(-4.49%) |
May 17, 2024 | 12.88 | 12.88 | 12.25 | 12.25 | 371,155 | -0.23(-1.84%) |
May 16, 2024 | 12.21 | 13.50 | 11.92 | 12.48 | 934,454 | +0.56(+4.70%) |
May 15, 2024 | 12.00 | 12.25 | 11.65 | 11.92 | 2,564,622 | +0.05(+0.42%) |
May 14, 2024 | 11.90 | 12.24 | 11.52 | 11.87 | 330,370 | -0.03(-0.25%) |
May 13, 2024 | 11.66 | 12.16 | 11.38 | 11.90 | 348,944 | +0.30(+2.59%) |
May 10, 2024 | 11.35 | 11.75 | 11.05 | 11.60 | 243,934 | +0.51(+4.60%) |
May 09, 2024 | 10.92 | 11.75 | 10.75 | 11.09 | 425,436 | +0.30(+2.76%) |
May 08, 2024 | 10.99 | 10.99 | 10.42 | 10.79 | 250,064 | +0.19(+1.82%) |
May 07, 2024 | 11.40 | 11.69 | 10.51 | 10.60 | 559,797 | -0.71(-6.28%) |
May 06, 2024 | 12.42 | 12.62 | 11.28 | 11.31 | 436,086 | -1.09(-8.79%) |
May 03, 2024 | 12.34 | 12.56 | 11.92 | 12.40 | 517,654 | +0.14(+1.17%) |
May 02, 2024 | 11.85 | 12.70 | 11.85 | 12.26 | 486,078 | +0.36(+2.99%) |
May 01, 2024 | 14.43 | 14.43 | 11.90 | 11.90 | 1,113,879 | -2.47(-17.19%) |
Apr 30, 2024 | 10.28 | 14.50 | 10.28 | 14.37 | 3,240,550 | +3.97(+38.17%) |
Apr 29, 2024 | 10.16 | 10.94 | 10.03 | 10.40 | 1,911,544 | -0.17(-1.61%) |
Apr 26, 2024 | 10.01 | 10.59 | 10.00 | 10.57 | 199,905 | +0.39(+3.83%) |
Apr 25, 2024 | 10.32 | 10.65 | 10.05 | 10.18 | 274,788 | -0.68(-6.26%) |
Apr 24, 2024 | 10.56 | 10.95 | 10.25 | 10.86 | 182,406 | +0.22(+2.03%) |
Apr 23, 2024 | 10.50 | 11.09 | 10.43 | 10.64 | 131,906 | +0.04(+0.41%) |
Apr 22, 2024 | 10.70 | 10.97 | 10.10 | 10.60 | 265,168 | -0.14(-1.30%) |
Apr 19, 2024 | 11.13 | 11.44 | 10.74 | 10.74 | 226,934 | -0.68(-5.95%) |
Apr 18, 2024 | 11.72 | 11.80 | 11.34 | 11.42 | 130,748 | -0.38(-3.22%) |
Apr 17, 2024 | 10.78 | 11.80 | 10.64 | 11.80 | 380,238 | +1.10(+10.28%) |
Apr 16, 2024 | 10.85 | 11.00 | 10.38 | 10.70 | 420,333 | -0.33(-2.99%) |
Apr 15, 2024 | 10.77 | 11.39 | 10.54 | 11.03 | 449,436 | -0.25(-2.17%) |
Apr 12, 2024 | 11.88 | 12.08 | 10.55 | 11.28 | 730,927 | -0.72(-5.97%) |
Apr 11, 2024 | 12.10 | 12.39 | 11.57 | 11.99 | 307,745 | -0.11(-0.90%) |
Apr 10, 2024 | 12.42 | 12.66 | 12.00 | 12.10 | 175,037 | -0.37(-2.97%) |
Apr 09, 2024 | 12.00 | 12.79 | 11.84 | 12.47 | 390,630 | +0.21(+1.71%) |
Apr 08, 2024 | 11.82 | 12.83 | 11.82 | 12.26 | 259,310 | -0.34(-2.70%) |
Apr 05, 2024 | 12.18 | 12.87 | 11.65 | 12.60 | 447,891 | +1.05(+9.09%) |
Apr 04, 2024 | 13.20 | 13.75 | 11.45 | 11.55 | 1,203,187 | -1.50(-11.49%) |
Apr 03, 2024 | 12.75 | 13.10 | 11.98 | 13.05 | 596,976 | +0.65(+5.24%) |
Apr 02, 2024 | 12.94 | 13.20 | 12.15 | 12.40 | 1,370,131 | -0.14(-1.12%) |
Apr 01, 2024 | 12.41 | 13.10 | 12.29 | 12.54 | 590,204 | +0.14(+1.13%) |
Mar 28, 2024 | 12.10 | 12.80 | 11.52 | 12.40 | 428,974 | +0.23(+1.89%) |
Mar 27, 2024 | 11.50 | 12.84 | 11.20 | 12.17 | 368,761 | +0.66(+5.73%) |
Mar 26, 2024 | 11.11 | 11.84 | 11.08 | 11.51 | 255,837 | +0.22(+1.95%) |
Mar 25, 2024 | 12.06 | 12.06 | 11.03 | 11.29 | 599,175 | -0.56(-4.73%) |
Mar 22, 2024 | 12.00 | 12.44 | 11.72 | 11.85 | 404,530 | -0.15(-1.25%) |
Mar 21, 2024 | 11.16 | 12.30 | 11.01 | 12.00 | 460,432 | +0.88(+7.96%) |
Mar 20, 2024 | 11.43 | 11.57 | 11.06 | 11.12 | 233,503 | -0.29(-2.59%) |
Mar 19, 2024 | 11.94 | 12.08 | 11.40 | 11.41 | 579,120 | -0.49(-4.12%) |
Mar 18, 2024 | 11.00 | 11.96 | 11.00 | 11.90 | 540,999 | +0.99(+9.07%) |
Mar 15, 2024 | 9.880 | 11.88 | 9.760 | 10.91 | 756,088 | +1.15(+11.78%) |
Mar 14, 2024 | 9.870 | 9.880 | 9.630 | 9.760 | 180,252 | +0.07(+0.72%) |
Mar 13, 2024 | 9.200 | 10.00 | 9.175 | 9.690 | 234,045 | +0.49(+5.33%) |
Mar 12, 2024 | 9.310 | 9.500 | 9.100 | 9.200 | 210,231 | -0.11(-1.18%) |
Mar 11, 2024 | 10.04 | 10.11 | 9.250 | 9.310 | 299,066 | -0.69(-6.90%) |
Mar 08, 2024 | 9.525 | 10.10 | 9.360 | 10.00 | 401,293 | +0.55(+5.82%) |
Mar 07, 2024 | 9.525 | 9.736 | 9.000 | 9.450 | 484,320 | -0.10(-1.05%) |
Mar 06, 2024 | 10.06 | 10.44 | 9.450 | 9.550 | 495,607 | -0.50(-4.98%) |
Mar 05, 2024 | 9.870 | 10.64 | 9.750 | 10.05 | 399,360 | -0.12(-1.18%) |
Mar 04, 2024 | 10.49 | 10.73 | 10.10 | 10.17 | 278,915 | -0.22(-2.12%) |