Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.88 | 0 | +0.50(+4.82%) | |||
May 16, 2024 | 10.29 | 10.53 | 10.28 | 10.38 | 1,385,359 | +0.10(+0.97%) |
May 15, 2024 | 9.900 | 10.32 | 9.880 | 10.28 | 2,099,530 | +0.45(+4.58%) |
May 14, 2024 | 9.950 | 10.27 | 9.640 | 9.830 | 2,867,580 | -0.08(-0.81%) |
May 13, 2024 | 9.790 | 10.06 | 9.660 | 9.910 | 2,459,446 | +0.06(+0.61%) |
May 10, 2024 | 11.12 | 11.17 | 9.690 | 9.850 | 4,171,373 | -1.16(-10.54%) |
May 09, 2024 | 10.67 | 11.12 | 10.64 | 11.01 | 4,158,658 | +0.49(+4.66%) |
May 08, 2024 | 11.61 | 11.73 | 10.25 | 10.52 | 6,244,426 | -1.48(-12.33%) |
May 07, 2024 | 11.84 | 12.14 | 11.82 | 12.00 | 1,641,867 | +0.25(+2.13%) |
May 06, 2024 | 11.39 | 11.86 | 11.39 | 11.75 | 1,695,738 | +0.42(+3.71%) |
May 03, 2024 | 11.50 | 11.50 | 11.08 | 11.33 | 1,957,994 | +0.14(+1.25%) |
May 02, 2024 | 10.64 | 11.23 | 10.56 | 11.19 | 2,873,777 | +0.45(+4.19%) |
May 01, 2024 | 11.02 | 11.20 | 10.65 | 10.74 | 2,596,112 | +0.26(+2.48%) |
Apr 30, 2024 | 11.32 | 11.37 | 10.47 | 10.48 | 3,833,291 | -1.06(-9.19%) |
Apr 29, 2024 | 11.05 | 11.55 | 10.95 | 11.54 | 2,894,082 | +0.66(+6.07%) |
Apr 26, 2024 | 10.53 | 10.97 | 10.41 | 10.88 | 1,609,316 | +0.35(+3.32%) |
Apr 25, 2024 | 10.67 | 10.73 | 10.50 | 10.53 | 790,412 | -0.19(-1.77%) |
Apr 24, 2024 | 10.74 | 10.84 | 10.58 | 10.72 | 914,117 | +0.06(+0.56%) |
Apr 23, 2024 | 10.48 | 10.79 | 10.41 | 10.66 | 1,397,090 | +0.10(+0.95%) |
Apr 22, 2024 | 10.32 | 10.69 | 10.30 | 10.56 | 1,762,652 | +0.09(+0.86%) |
Apr 19, 2024 | 10.48 | 10.68 | 10.38 | 10.47 | 928,435 | -0.05(-0.48%) |
Apr 18, 2024 | 10.57 | 10.76 | 10.46 | 10.52 | 1,169,241 | -0.06(-0.57%) |
Apr 17, 2024 | 10.85 | 10.98 | 10.51 | 10.58 | 1,166,155 | -0.26(-2.40%) |
Apr 16, 2024 | 10.66 | 10.99 | 10.46 | 10.84 | 2,325,418 | +0.04(+0.37%) |
Apr 15, 2024 | 11.14 | 11.34 | 10.76 | 10.80 | 1,403,487 | -0.25(-2.26%) |
Apr 12, 2024 | 11.41 | 11.66 | 10.94 | 11.05 | 2,127,274 | -0.25(-2.21%) |
Apr 11, 2024 | 11.02 | 11.41 | 10.93 | 11.30 | 1,528,827 | +0.23(+2.08%) |
Apr 10, 2024 | 10.69 | 11.08 | 10.58 | 11.07 | 1,882,314 | +0.37(+3.46%) |
Apr 09, 2024 | 10.90 | 10.98 | 10.67 | 10.70 | 1,462,839 | -0.13(-1.20%) |
Apr 08, 2024 | 11.34 | 11.35 | 10.69 | 10.83 | 3,079,507 | -0.63(-5.50%) |
Apr 05, 2024 | 11.36 | 11.71 | 11.23 | 11.46 | 1,425,660 | +0.15(+1.33%) |
Apr 04, 2024 | 11.82 | 11.94 | 11.28 | 11.31 | 1,852,465 | -0.60(-5.04%) |
Apr 03, 2024 | 11.60 | 12.00 | 11.57 | 11.91 | 2,389,925 | +0.31(+2.67%) |
Apr 02, 2024 | 11.28 | 11.60 | 11.18 | 11.60 | 2,014,251 | +0.15(+1.31%) |
Apr 01, 2024 | 10.80 | 11.47 | 10.67 | 11.45 | 2,533,049 | +0.92(+8.74%) |
Mar 28, 2024 | 10.53 | 0 | +0.10(+0.96%) | |||
Mar 27, 2024 | 10.35 | 10.44 | 10.21 | 10.43 | 745,792 | +0.14(+1.36%) |
Mar 26, 2024 | 10.40 | 10.47 | 10.13 | 10.29 | 849,340 | -0.06(-0.58%) |
Mar 25, 2024 | 10.55 | 10.80 | 10.29 | 10.35 | 1,117,510 | -0.16(-1.52%) |
Mar 22, 2024 | 10.47 | 10.64 | 10.36 | 10.51 | 887,538 | +0.07(+0.67%) |
Mar 21, 2024 | 10.36 | 10.51 | 10.24 | 10.44 | 1,475,918 | +0.21(+2.05%) |
Mar 20, 2024 | 9.920 | 10.32 | 9.830 | 10.23 | 1,242,731 | +0.30(+3.02%) |
Mar 19, 2024 | 9.950 | 10.11 | 9.790 | 9.930 | 1,128,562 | -0.12(-1.19%) |
Mar 18, 2024 | 10.11 | 10.21 | 9.880 | 10.05 | 1,187,886 | -0.01(-0.10%) |
Mar 15, 2024 | 9.780 | 10.43 | 9.710 | 10.06 | 16,512,058 | +0.32(+3.29%) |
Mar 14, 2024 | 9.630 | 9.850 | 9.430 | 9.740 | 1,439,509 | +0.06(+0.62%) |
Mar 13, 2024 | 10.13 | 10.53 | 9.580 | 9.680 | 2,472,233 | -0.39(-3.87%) |
Mar 12, 2024 | 9.910 | 10.31 | 9.750 | 10.07 | 2,465,587 | +0.14(+1.41%) |
Mar 11, 2024 | 10.00 | 10.03 | 9.790 | 9.930 | 2,328,001 | +0.03(+0.30%) |
Mar 08, 2024 | 10.88 | 10.97 | 9.760 | 9.900 | 3,371,800 | -0.94(-8.67%) |
Mar 07, 2024 | 10.25 | 10.86 | 10.25 | 10.84 | 2,418,542 | +0.50(+4.84%) |
Mar 06, 2024 | 10.38 | 10.57 | 10.33 | 10.34 | 1,152,436 | +0.01(+0.10%) |
Mar 05, 2024 | 10.37 | 10.47 | 10.21 | 10.33 | 1,948,489 | +0.03(+0.29%) |
Mar 04, 2024 | 10.59 | 10.70 | 10.25 | 10.30 | 1,534,226 | -0.18(-1.72%) |