Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 8.980 | 9.100 | 8.630 | 8.750 | 4,728,230 | -0.30(-3.31%) |
May 17, 2024 | 9.170 | 9.290 | 8.830 | 9.050 | 4,934,469 | -0.14(-1.52%) |
May 16, 2024 | 9.440 | 9.490 | 9.065 | 9.190 | 2,698,224 | -0.30(-3.16%) |
May 15, 2024 | 9.720 | 9.820 | 9.460 | 9.490 | 2,518,161 | -0.11(-1.15%) |
May 14, 2024 | 9.850 | 10.02 | 9.580 | 9.600 | 1,751,690 | -0.15(-1.54%) |
May 13, 2024 | 10.03 | 10.10 | 9.390 | 9.750 | 3,257,348 | -0.23(-2.30%) |
May 10, 2024 | 9.430 | 10.00 | 9.430 | 9.980 | 3,802,385 | +0.48(+5.05%) |
May 09, 2024 | 9.290 | 9.740 | 9.235 | 9.500 | 3,935,481 | +0.22(+2.37%) |
May 08, 2024 | 9.810 | 10.44 | 9.025 | 9.280 | 4,306,106 | -2.91(-23.87%) |
May 07, 2024 | 12.00 | 12.21 | 11.86 | 12.19 | 1,506,153 | +0.14(+1.16%) |
May 06, 2024 | 11.99 | 12.10 | 11.92 | 12.05 | 1,316,020 | +0.12(+1.01%) |
May 03, 2024 | 12.29 | 12.30 | 11.92 | 11.93 | 965,186 | -0.12(-1.00%) |
May 02, 2024 | 12.30 | 12.30 | 11.94 | 12.05 | 1,248,073 | -0.11(-0.90%) |
May 01, 2024 | 11.99 | 12.43 | 11.89 | 12.16 | 1,084,862 | +0.21(+1.76%) |
Apr 30, 2024 | 12.04 | 12.12 | 11.84 | 11.95 | 1,466,583 | -0.22(-1.81%) |
Apr 29, 2024 | 12.55 | 12.55 | 12.06 | 12.17 | 956,366 | -0.31(-2.48%) |
Apr 26, 2024 | 12.41 | 12.50 | 12.26 | 12.48 | 998,260 | +0.21(+1.71%) |
Apr 25, 2024 | 12.05 | 12.34 | 12.01 | 12.27 | 1,020,143 | -0.03(-0.24%) |
Apr 24, 2024 | 12.17 | 12.37 | 12.11 | 12.30 | 967,389 | +0.13(+1.07%) |
Apr 23, 2024 | 12.10 | 12.48 | 12.08 | 12.17 | 1,167,780 | +0.06(+0.50%) |
Apr 22, 2024 | 11.73 | 12.16 | 11.64 | 12.11 | 1,408,890 | +0.38(+3.24%) |
Apr 19, 2024 | 11.75 | 11.98 | 11.63 | 11.73 | 1,020,434 | -0.08(-0.68%) |
Apr 18, 2024 | 12.01 | 12.09 | 11.70 | 11.81 | 1,018,560 | -0.20(-1.67%) |
Apr 17, 2024 | 12.32 | 12.43 | 11.99 | 12.01 | 986,638 | -0.20(-1.64%) |
Apr 16, 2024 | 12.31 | 12.34 | 12.15 | 12.21 | 785,737 | -0.21(-1.69%) |
Apr 15, 2024 | 12.76 | 12.76 | 12.29 | 12.42 | 899,772 | -0.27(-2.13%) |
Apr 12, 2024 | 12.81 | 12.85 | 12.59 | 12.69 | 914,120 | -0.27(-2.08%) |
Apr 11, 2024 | 12.68 | 12.97 | 12.64 | 12.96 | 888,199 | +0.34(+2.69%) |
Apr 10, 2024 | 12.94 | 12.94 | 12.51 | 12.62 | 1,023,325 | -0.49(-3.74%) |
Apr 09, 2024 | 13.31 | 13.35 | 13.09 | 13.11 | 696,766 | -0.11(-0.83%) |
Apr 08, 2024 | 13.20 | 13.32 | 13.03 | 13.22 | 831,434 | +0.11(+0.84%) |
Apr 05, 2024 | 13.18 | 13.24 | 12.98 | 13.11 | 884,858 | -0.04(-0.30%) |
Apr 04, 2024 | 13.25 | 13.42 | 13.10 | 13.15 | 932,158 | +0.07(+0.54%) |
Apr 03, 2024 | 13.23 | 13.50 | 13.03 | 13.08 | 1,184,685 | -0.30(-2.24%) |
Apr 02, 2024 | 13.15 | 13.55 | 13.06 | 13.38 | 1,335,830 | -0.03(-0.22%) |
Apr 01, 2024 | 13.40 | 13.47 | 13.27 | 13.41 | 976,736 | +0.07(+0.52%) |
Mar 28, 2024 | 13.31 | 13.30 | 13.30 | 13.34 | 811,765 | +0.07(+0.53%) |
Mar 27, 2024 | 13.19 | 13.33 | 13.04 | 13.27 | 948,031 | +0.26(+2.00%) |
Mar 26, 2024 | 13.15 | 13.20 | 12.98 | 13.01 | 1,161,936 | +0.04(+0.31%) |
Mar 25, 2024 | 13.10 | 13.21 | 12.97 | 12.97 | 736,549 | -0.18(-1.37%) |
Mar 22, 2024 | 13.32 | 13.39 | 13.10 | 13.15 | 854,442 | -0.06(-0.45%) |
Mar 21, 2024 | 13.24 | 13.43 | 13.04 | 13.21 | 1,518,696 | -0.24(-1.78%) |
Mar 20, 2024 | 13.20 | 13.58 | 13.10 | 13.45 | 896,496 | +0.23(+1.74%) |
Mar 19, 2024 | 12.93 | 13.28 | 12.93 | 13.22 | 734,169 | +0.21(+1.61%) |
Mar 18, 2024 | 13.03 | 13.15 | 12.97 | 13.01 | 773,311 | -0.03(-0.23%) |
Mar 15, 2024 | 13.17 | 13.37 | 13.00 | 13.04 | 3,039,795 | -0.27(-2.03%) |
Mar 14, 2024 | 13.35 | 13.61 | 13.18 | 13.31 | 873,710 | -0.26(-1.92%) |
Mar 13, 2024 | 13.50 | 13.74 | 13.47 | 13.57 | 818,749 | -0.02(-0.15%) |
Mar 12, 2024 | 13.50 | 13.71 | 13.50 | 13.59 | 887,069 | +0.08(+0.59%) |
Mar 11, 2024 | 13.42 | 13.67 | 13.41 | 13.51 | 1,120,428 | +0.13(+0.97%) |
Mar 08, 2024 | 13.50 | 13.70 | 13.38 | 13.38 | 1,027,859 | -0.06(-0.45%) |
Mar 07, 2024 | 13.31 | 13.49 | 13.31 | 13.44 | 973,749 | +0.25(+1.90%) |
Mar 06, 2024 | 12.99 | 13.28 | 12.91 | 13.19 | 1,563,965 | +0.40(+3.13%) |
Mar 05, 2024 | 12.83 | 12.93 | 12.63 | 12.79 | 1,383,333 | -0.17(-1.31%) |
Mar 04, 2024 | 12.65 | 13.14 | 12.64 | 12.96 | 1,690,671 | +0.33(+2.61%) |