Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.270 | 9.350 | 9.060 | 9.150 | 2,624,747 | -0.08(-0.87%) |
May 30, 2024 | 9.270 | 9.540 | 9.210 | 9.230 | 2,075,423 | +0.01(+0.11%) |
May 29, 2024 | 9.310 | 9.310 | 9.110 | 9.220 | 2,616,603 | -0.21(-2.23%) |
May 28, 2024 | 9.620 | 9.710 | 9.270 | 9.430 | 4,180,476 | -0.13(-1.36%) |
May 24, 2024 | 9.420 | 9.760 | 9.330 | 9.560 | 3,273,848 | +0.21(+2.25%) |
May 23, 2024 | 9.360 | 9.490 | 9.310 | 9.350 | 2,017,007 | -0.05(-0.53%) |
May 22, 2024 | 9.390 | 9.620 | 9.260 | 9.400 | 3,256,005 | -0.02(-0.21%) |
May 21, 2024 | 9.600 | 9.810 | 9.410 | 9.420 | 2,562,199 | -0.22(-2.28%) |
May 20, 2024 | 9.600 | 9.890 | 9.520 | 9.640 | 4,217,701 | +0.05(+0.52%) |
May 17, 2024 | 9.920 | 9.920 | 9.350 | 9.590 | 4,201,387 | -0.16(-1.64%) |
May 16, 2024 | 10.18 | 10.49 | 9.720 | 9.750 | 5,522,355 | -0.25(-2.50%) |
May 15, 2024 | 9.390 | 10.38 | 9.290 | 10.00 | 16,086,222 | -3.58(-26.36%) |
May 14, 2024 | 13.46 | 13.73 | 13.25 | 13.58 | 4,119,501 | +0.16(+1.19%) |
May 13, 2024 | 13.41 | 13.74 | 13.30 | 13.42 | 1,628,832 | +0.16(+1.21%) |
May 10, 2024 | 13.40 | 13.58 | 12.99 | 13.26 | 1,336,282 | -0.17(-1.27%) |
May 09, 2024 | 13.47 | 13.57 | 13.28 | 13.43 | 865,143 | -0.30(-2.18%) |
May 08, 2024 | 13.70 | 13.80 | 13.52 | 13.73 | 1,003,392 | -0.17(-1.22%) |
May 07, 2024 | 14.06 | 14.06 | 13.84 | 13.90 | 1,047,255 | -0.15(-1.07%) |
May 06, 2024 | 14.45 | 14.45 | 14.02 | 14.05 | 823,179 | -0.20(-1.40%) |
May 03, 2024 | 14.22 | 14.46 | 14.12 | 14.25 | 808,952 | +0.21(+1.50%) |
May 02, 2024 | 14.19 | 14.19 | 13.93 | 14.04 | 664,984 | +0.02(+0.14%) |
May 01, 2024 | 14.14 | 14.20 | 13.66 | 14.02 | 955,633 | -0.19(-1.34%) |
Apr 30, 2024 | 14.37 | 14.37 | 14.09 | 14.21 | 585,540 | -0.34(-2.34%) |
Apr 29, 2024 | 14.42 | 14.57 | 14.20 | 14.55 | 515,595 | +0.19(+1.32%) |
Apr 26, 2024 | 14.29 | 14.52 | 14.18 | 14.36 | 491,292 | +0.08(+0.56%) |
Apr 25, 2024 | 14.20 | 14.35 | 14.01 | 14.28 | 523,161 | -0.14(-0.97%) |
Apr 24, 2024 | 14.60 | 14.61 | 14.05 | 14.42 | 615,096 | -0.11(-0.76%) |
Apr 23, 2024 | 14.44 | 14.93 | 14.42 | 14.53 | 646,373 | +0.14(+0.97%) |
Apr 22, 2024 | 14.64 | 14.72 | 14.12 | 14.39 | 967,731 | -0.16(-1.10%) |
Apr 19, 2024 | 15.13 | 15.32 | 14.46 | 14.55 | 1,192,236 | -0.65(-4.28%) |
Apr 18, 2024 | 15.65 | 15.75 | 15.02 | 15.20 | 1,179,239 | -0.42(-2.69%) |
Apr 17, 2024 | 15.59 | 15.89 | 15.45 | 15.62 | 563,117 | +0.14(+0.90%) |
Apr 16, 2024 | 15.41 | 15.54 | 15.24 | 15.48 | 973,353 | +0.07(+0.45%) |
Apr 15, 2024 | 15.91 | 15.99 | 15.36 | 15.41 | 1,433,451 | -0.56(-3.51%) |
Apr 12, 2024 | 16.16 | 16.24 | 15.90 | 15.97 | 1,088,302 | -0.37(-2.26%) |
Apr 11, 2024 | 16.32 | 16.34 | 15.98 | 16.34 | 1,390,924 | +0.03(+0.18%) |
Apr 10, 2024 | 16.16 | 16.49 | 16.03 | 16.31 | 947,717 | -0.28(-1.69%) |
Apr 09, 2024 | 16.72 | 16.79 | 16.48 | 16.59 | 883,199 | -0.03(-0.18%) |
Apr 08, 2024 | 16.45 | 16.62 | 16.28 | 16.62 | 623,060 | +0.37(+2.28%) |
Apr 05, 2024 | 15.79 | 16.49 | 15.79 | 16.25 | 726,068 | +0.01(+0.06%) |
Apr 04, 2024 | 15.98 | 16.29 | 15.86 | 16.24 | 1,327,276 | +0.40(+2.53%) |
Apr 03, 2024 | 15.22 | 15.90 | 15.12 | 15.84 | 908,942 | +0.61(+4.01%) |
Apr 02, 2024 | 15.31 | 15.47 | 15.01 | 15.23 | 1,268,634 | -0.35(-2.25%) |