Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.550 | 9.550 | 9.220 | 9.350 | 53,203 | -0.10(-1.06%) |
May 23, 2024 | 9.760 | 9.890 | 9.260 | 9.450 | 63,689 | -0.32(-3.28%) |
May 22, 2024 | 9.990 | 10.04 | 9.720 | 9.770 | 109,475 | -0.27(-2.69%) |
May 21, 2024 | 10.06 | 10.21 | 9.980 | 10.04 | 47,479 | -0.06(-0.59%) |
May 20, 2024 | 10.24 | 10.36 | 10.04 | 10.10 | 59,759 | -0.17(-1.66%) |
May 17, 2024 | 10.23 | 10.46 | 10.15 | 10.27 | 91,848 | +0.11(+1.08%) |
May 16, 2024 | 10.19 | 10.25 | 9.970 | 10.16 | 106,486 | +0.01(+0.10%) |
May 15, 2024 | 10.19 | 10.51 | 10.05 | 10.15 | 127,736 | +0.08(+0.79%) |
May 14, 2024 | 10.44 | 10.73 | 10.06 | 10.07 | 75,117 | -0.17(-1.66%) |
May 13, 2024 | 10.41 | 10.49 | 10.22 | 10.24 | 51,825 | -0.09(-0.87%) |
May 10, 2024 | 10.47 | 10.58 | 10.24 | 10.33 | 73,313 | -0.11(-1.05%) |
May 09, 2024 | 10.47 | 10.62 | 10.36 | 10.44 | 63,135 | -0.04(-0.38%) |
May 08, 2024 | 10.32 | 10.77 | 10.32 | 10.48 | 58,224 | +0.00(+0.00%) |
May 07, 2024 | 10.58 | 10.97 | 10.45 | 10.48 | 89,322 | -0.21(-1.96%) |
May 06, 2024 | 11.00 | 11.13 | 10.66 | 10.69 | 167,199 | -0.29(-2.64%) |
May 03, 2024 | 11.14 | 11.29 | 10.88 | 10.98 | 131,179 | +0.16(+1.48%) |
May 02, 2024 | 10.97 | 11.20 | 10.71 | 10.82 | 184,264 | -0.15(-1.37%) |
May 01, 2024 | 12.07 | 12.07 | 10.30 | 10.97 | 614,052 | -1.28(-10.45%) |
Apr 30, 2024 | 12.16 | 12.47 | 11.93 | 12.25 | 172,238 | -0.03(-0.24%) |
Apr 29, 2024 | 12.06 | 12.40 | 11.39 | 12.28 | 352,099 | +0.23(+1.91%) |
Apr 26, 2024 | 12.22 | 12.37 | 12.05 | 12.05 | 167,633 | -0.18(-1.47%) |
Apr 25, 2024 | 11.85 | 12.53 | 11.83 | 12.23 | 236,083 | -0.04(-0.33%) |
Apr 24, 2024 | 12.70 | 12.97 | 12.13 | 12.27 | 174,035 | -0.70(-5.40%) |
Apr 23, 2024 | 12.50 | 13.16 | 12.50 | 12.97 | 68,393 | +0.53(+4.26%) |
Apr 22, 2024 | 12.75 | 12.75 | 12.21 | 12.44 | 101,248 | -0.24(-1.89%) |
Apr 19, 2024 | 12.13 | 12.68 | 12.13 | 12.68 | 53,834 | +0.46(+3.76%) |
Apr 18, 2024 | 12.42 | 12.50 | 12.21 | 12.22 | 64,634 | -0.11(-0.89%) |
Apr 17, 2024 | 12.31 | 12.49 | 12.26 | 12.33 | 37,799 | +0.00(+0.00%) |
Apr 16, 2024 | 12.30 | 12.49 | 12.21 | 12.33 | 54,248 | -0.17(-1.36%) |
Apr 15, 2024 | 12.98 | 13.19 | 12.40 | 12.50 | 59,966 | -0.37(-2.87%) |
Apr 12, 2024 | 12.51 | 13.27 | 12.50 | 12.87 | 230,752 | +0.21(+1.66%) |
Apr 11, 2024 | 13.00 | 13.18 | 12.54 | 12.66 | 219,626 | -0.38(-2.91%) |
Apr 10, 2024 | 13.82 | 13.92 | 12.76 | 13.04 | 205,136 | -0.90(-6.46%) |
Apr 09, 2024 | 14.34 | 14.58 | 13.81 | 13.94 | 42,612 | -0.40(-2.79%) |
Apr 08, 2024 | 14.08 | 14.41 | 13.86 | 14.34 | 84,924 | +0.49(+3.54%) |
Apr 05, 2024 | 13.99 | 14.07 | 13.85 | 13.85 | 48,789 | -0.16(-1.14%) |
Apr 04, 2024 | 14.33 | 14.33 | 13.76 | 14.01 | 105,485 | -0.21(-1.48%) |
Apr 03, 2024 | 14.09 | 14.36 | 14.09 | 14.22 | 44,562 | +0.00(+0.00%) |
Apr 02, 2024 | 14.32 | 14.40 | 14.03 | 14.22 | 53,644 | -0.39(-2.67%) |
Apr 01, 2024 | 14.50 | 14.84 | 13.21 | 14.61 | 173,400 | -0.44(-2.92%) |
Mar 28, 2024 | 15.12 | 15.32 | 15.01 | 15.05 | 153,377 | -0.16(-1.05%) |
Mar 27, 2024 | 15.34 | 15.41 | 15.10 | 15.21 | 109,937 | -0.09(-0.59%) |
Mar 26, 2024 | 15.21 | 15.45 | 15.07 | 15.30 | 64,889 | +0.20(+1.32%) |
Mar 25, 2024 | 15.03 | 15.29 | 14.97 | 15.10 | 38,553 | +0.03(+0.20%) |
Mar 22, 2024 | 15.28 | 15.35 | 14.74 | 15.07 | 59,547 | -0.20(-1.31%) |
Mar 21, 2024 | 15.14 | 15.27 | 14.64 | 15.27 | 108,226 | +0.18(+1.19%) |
Mar 20, 2024 | 14.52 | 15.33 | 14.49 | 15.09 | 132,078 | +0.28(+1.89%) |
Mar 19, 2024 | 14.55 | 14.96 | 14.55 | 14.81 | 93,957 | +0.22(+1.51%) |
Mar 18, 2024 | 14.68 | 14.94 | 14.42 | 14.59 | 105,380 | -0.17(-1.15%) |
Mar 15, 2024 | 14.63 | 15.03 | 14.38 | 14.76 | 226,928 | +0.08(+0.54%) |
Mar 14, 2024 | 15.23 | 15.35 | 14.64 | 14.68 | 80,787 | -0.69(-4.49%) |
Mar 13, 2024 | 15.36 | 15.56 | 15.11 | 15.37 | 90,246 | -0.02(-0.13%) |
Mar 12, 2024 | 15.10 | 15.44 | 14.87 | 15.39 | 105,760 | +0.28(+1.82%) |
Mar 11, 2024 | 15.10 | 15.53 | 14.47 | 15.12 | 123,907 | -0.19(-1.21%) |
Mar 08, 2024 | 15.47 | 15.49 | 15.05 | 15.30 | 100,829 | +0.18(+1.19%) |
Mar 07, 2024 | 14.96 | 15.27 | 14.96 | 15.12 | 83,780 | +0.16(+1.07%) |
Mar 06, 2024 | 14.43 | 15.08 | 14.38 | 14.96 | 156,965 | +0.37(+2.54%) |
Mar 05, 2024 | 13.99 | 14.62 | 13.90 | 14.59 | 134,719 | +0.55(+3.92%) |
Mar 04, 2024 | 14.29 | 14.35 | 13.93 | 14.04 | 146,180 | -0.19(-1.34%) |