Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 9.990 | 10.41 | 9.750 | 10.41 | 91,710 | +0.61(+6.22%) |
May 17, 2024 | 9.530 | 10.00 | 9.530 | 9.800 | 35,914 | +0.24(+2.51%) |
May 16, 2024 | 10.20 | 10.20 | 9.473 | 9.560 | 59,179 | -0.49(-4.88%) |
May 15, 2024 | 9.970 | 10.18 | 9.710 | 10.05 | 59,409 | +0.19(+1.93%) |
May 14, 2024 | 10.28 | 10.35 | 9.800 | 9.860 | 77,965 | -0.42(-4.09%) |
May 13, 2024 | 9.710 | 10.40 | 9.700 | 10.28 | 151,157 | +0.70(+7.31%) |
May 10, 2024 | 9.560 | 9.790 | 9.390 | 9.580 | 150,820 | +0.21(+2.24%) |
May 09, 2024 | 9.250 | 9.629 | 9.250 | 9.370 | 25,846 | +0.12(+1.30%) |
May 08, 2024 | 9.110 | 9.880 | 9.110 | 9.250 | 85,220 | +0.14(+1.54%) |
May 07, 2024 | 8.570 | 9.320 | 8.500 | 9.110 | 85,550 | +0.59(+6.92%) |
May 06, 2024 | 8.350 | 9.020 | 8.350 | 8.520 | 420,617 | +0.91(+11.96%) |
May 03, 2024 | 8.140 | 8.293 | 7.590 | 7.610 | 57,988 | -0.69(-8.31%) |
May 02, 2024 | 8.340 | 8.590 | 8.200 | 8.300 | 24,547 | -0.12(-1.43%) |
May 01, 2024 | 8.600 | 8.600 | 8.110 | 8.420 | 27,147 | -0.09(-1.08%) |
Apr 30, 2024 | 8.610 | 8.720 | 8.500 | 8.511 | 18,512 | -0.22(-2.50%) |
Apr 29, 2024 | 8.980 | 8.980 | 8.575 | 8.730 | 29,765 | -0.27(-3.00%) |
Apr 26, 2024 | 9.220 | 9.379 | 8.950 | 9.000 | 12,867 | -0.12(-1.32%) |
Apr 25, 2024 | 8.880 | 9.400 | 8.820 | 9.120 | 35,567 | +0.31(+3.52%) |
Apr 24, 2024 | 9.290 | 9.450 | 8.800 | 8.810 | 23,952 | -0.46(-4.96%) |
Apr 23, 2024 | 9.540 | 9.622 | 9.201 | 9.270 | 18,586 | -0.23(-2.42%) |
Apr 22, 2024 | 9.220 | 9.705 | 9.070 | 9.500 | 166,490 | +0.19(+2.04%) |
Apr 19, 2024 | 9.300 | 9.490 | 9.160 | 9.310 | 21,771 | +0.03(+0.32%) |
Apr 18, 2024 | 9.180 | 9.280 | 9.014 | 9.280 | 26,517 | +0.13(+1.42%) |
Apr 17, 2024 | 9.240 | 9.240 | 8.890 | 9.150 | 18,321 | +0.01(+0.11%) |
Apr 16, 2024 | 9.010 | 9.150 | 8.550 | 9.140 | 26,015 | +0.04(+0.44%) |
Apr 15, 2024 | 8.890 | 9.100 | 8.725 | 9.100 | 46,813 | +0.30(+3.41%) |
Apr 12, 2024 | 9.150 | 9.650 | 8.745 | 8.800 | 95,071 | -0.34(-3.72%) |
Apr 11, 2024 | 8.780 | 9.150 | 8.500 | 9.140 | 29,415 | +0.41(+4.70%) |
Apr 10, 2024 | 8.640 | 8.850 | 8.560 | 8.730 | 29,785 | +0.02(+0.23%) |
Apr 09, 2024 | 9.010 | 9.050 | 8.360 | 8.710 | 45,489 | -0.28(-3.11%) |
Apr 08, 2024 | 9.040 | 9.310 | 8.740 | 8.990 | 54,653 | +0.01(+0.11%) |
Apr 05, 2024 | 8.830 | 9.295 | 8.830 | 8.980 | 54,157 | +0.08(+0.90%) |
Apr 04, 2024 | 8.900 | 8.985 | 8.700 | 8.900 | 21,459 | +0.03(+0.34%) |
Apr 03, 2024 | 8.900 | 9.016 | 8.730 | 8.870 | 42,085 | -0.03(-0.34%) |
Apr 02, 2024 | 8.750 | 8.900 | 8.718 | 8.900 | 46,045 | +0.23(+2.65%) |
Apr 01, 2024 | 8.450 | 8.750 | 8.400 | 8.670 | 44,995 | +0.21(+2.48%) |
Mar 28, 2024 | 8.400 | 8.590 | 8.400 | 8.460 | 17,057 | +0.10(+1.20%) |
Mar 27, 2024 | 8.410 | 8.620 | 8.190 | 8.360 | 19,323 | +0.02(+0.24%) |
Mar 26, 2024 | 8.110 | 8.680 | 8.110 | 8.340 | 28,850 | -0.26(-3.02%) |
Mar 25, 2024 | 8.750 | 9.050 | 8.470 | 8.600 | 33,689 | +0.10(+1.18%) |
Mar 22, 2024 | 8.510 | 8.655 | 8.000 | 8.500 | 22,089 | -0.07(-0.82%) |
Mar 21, 2024 | 8.830 | 9.000 | 8.570 | 8.570 | 21,561 | -0.23(-2.61%) |
Mar 20, 2024 | 8.490 | 8.815 | 8.490 | 8.800 | 25,290 | +0.28(+3.29%) |
Mar 19, 2024 | 8.470 | 8.680 | 8.410 | 8.520 | 34,921 | -0.03(-0.35%) |
Mar 18, 2024 | 8.450 | 8.780 | 8.425 | 8.550 | 62,792 | +0.15(+1.79%) |
Mar 15, 2024 | 8.070 | 8.430 | 8.070 | 8.400 | 53,757 | +0.39(+4.87%) |
Mar 14, 2024 | 8.320 | 8.320 | 8.000 | 8.010 | 14,461 | -0.09(-1.11%) |
Mar 13, 2024 | 8.060 | 8.230 | 7.980 | 8.100 | 27,099 | +0.09(+1.12%) |
Mar 12, 2024 | 8.000 | 8.271 | 7.889 | 8.010 | 37,980 | +0.10(+1.26%) |
Mar 11, 2024 | 8.000 | 8.170 | 7.650 | 7.910 | 35,707 | -0.19(-2.35%) |
Mar 08, 2024 | 8.100 | 8.236 | 8.050 | 8.100 | 14,886 | +0.11(+1.38%) |
Mar 07, 2024 | 8.300 | 8.300 | 7.940 | 7.990 | 17,669 | -0.22(-2.68%) |
Mar 06, 2024 | 8.300 | 8.326 | 8.030 | 8.210 | 39,542 | +0.10(+1.23%) |
Mar 05, 2024 | 8.250 | 8.350 | 8.050 | 8.110 | 47,462 | -0.14(-1.70%) |
Mar 04, 2024 | 8.090 | 8.400 | 8.020 | 8.250 | 62,755 | +0.23(+2.87%) |