Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.03 | 10.58 | 9.390 | 10.04 | 105,432 | +0.23(+2.34%) |
May 23, 2024 | 11.21 | 11.81 | 9.557 | 9.810 | 75,693 | -1.78(-15.36%) |
May 22, 2024 | 13.07 | 13.48 | 11.02 | 11.59 | 98,852 | -1.48(-11.32%) |
May 21, 2024 | 12.24 | 13.39 | 12.23 | 13.07 | 93,140 | +0.50(+3.98%) |
May 20, 2024 | 12.84 | 13.34 | 12.20 | 12.57 | 66,487 | +0.15(+1.21%) |
May 17, 2024 | 12.37 | 13.29 | 12.02 | 12.42 | 52,758 | -0.07(-0.56%) |
May 16, 2024 | 12.87 | 13.38 | 12.00 | 12.49 | 52,221 | +0.02(+0.16%) |
May 15, 2024 | 12.70 | 13.46 | 11.90 | 12.47 | 51,628 | -0.07(-0.56%) |
May 14, 2024 | 12.45 | 12.99 | 11.56 | 12.54 | 49,289 | +0.67(+5.64%) |
May 13, 2024 | 11.53 | 12.78 | 11.53 | 11.87 | 87,066 | +0.09(+0.76%) |
May 10, 2024 | 11.24 | 11.85 | 10.82 | 11.78 | 78,317 | +0.99(+9.18%) |
May 09, 2024 | 10.95 | 11.49 | 10.71 | 10.79 | 81,653 | +0.10(+0.94%) |
May 08, 2024 | 10.11 | 11.31 | 10.11 | 10.69 | 78,662 | +0.35(+3.38%) |
May 07, 2024 | 9.710 | 11.50 | 9.710 | 10.34 | 107,518 | +0.35(+3.50%) |
May 06, 2024 | 10.46 | 10.57 | 9.501 | 9.990 | 83,801 | -0.43(-4.13%) |
May 03, 2024 | 10.46 | 11.00 | 10.11 | 10.42 | 57,254 | +0.06(+0.58%) |
May 02, 2024 | 10.36 | 10.79 | 9.300 | 10.36 | 66,934 | +0.02(+0.19%) |
May 01, 2024 | 9.850 | 11.06 | 9.720 | 10.34 | 100,276 | +0.54(+5.51%) |
Apr 30, 2024 | 11.56 | 12.31 | 8.740 | 9.800 | 223,948 | -1.36(-12.19%) |
Apr 29, 2024 | 10.50 | 12.50 | 10.19 | 11.16 | 213,289 | +0.66(+6.29%) |
Apr 26, 2024 | 8.610 | 10.68 | 8.360 | 10.50 | 185,506 | +2.16(+25.90%) |
Apr 25, 2024 | 7.610 | 8.700 | 6.860 | 8.340 | 132,151 | +0.32(+3.99%) |
Apr 24, 2024 | 9.140 | 9.700 | 7.390 | 8.020 | 210,835 | -1.13(-12.35%) |
Apr 23, 2024 | 8.350 | 10.83 | 8.350 | 9.150 | 285,951 | +1.15(+14.38%) |
Apr 22, 2024 | 6.400 | 8.648 | 6.052 | 8.000 | 276,824 | +1.58(+24.61%) |
Apr 19, 2024 | 7.260 | 7.980 | 6.100 | 6.420 | 125,071 | -1.12(-14.85%) |
Apr 18, 2024 | 9.490 | 9.490 | 7.320 | 7.540 | 161,811 | -2.07(-21.54%) |
Apr 17, 2024 | 13.24 | 13.24 | 8.218 | 9.610 | 225,342 | -2.53(-20.84%) |
Apr 16, 2024 | 15.02 | 15.02 | 11.93 | 12.14 | 220,811 | -2.77(-18.58%) |
Apr 15, 2024 | 13.36 | 15.88 | 13.20 | 14.91 | 207,114 | +1.46(+10.86%) |
Apr 12, 2024 | 13.92 | 15.19 | 12.91 | 13.45 | 280,904 | -0.20(-1.47%) |
Apr 11, 2024 | 12.30 | 14.00 | 11.54 | 13.65 | 155,151 | +1.77(+14.90%) |
Apr 10, 2024 | 12.35 | 12.78 | 11.51 | 11.88 | 164,116 | -0.48(-3.88%) |
Apr 09, 2024 | 11.44 | 13.00 | 11.30 | 12.36 | 215,064 | +1.00(+8.80%) |
Apr 08, 2024 | 11.30 | 12.29 | 11.10 | 11.36 | 141,357 | +0.06(+0.53%) |
Apr 05, 2024 | 11.35 | 11.69 | 10.90 | 11.30 | 135,688 | -0.23(-1.99%) |
Apr 04, 2024 | 13.15 | 13.86 | 10.76 | 11.53 | 445,293 | -1.66(-12.59%) |
Apr 03, 2024 | 11.00 | 13.80 | 10.92 | 13.19 | 425,162 | +2.45(+22.81%) |
Apr 02, 2024 | 11.56 | 11.87 | 10.50 | 10.74 | 169,450 | -0.22(-2.01%) |
Apr 01, 2024 | 9.350 | 11.77 | 9.300 | 10.96 | 476,285 | +1.81(+19.78%) |
Mar 28, 2024 | 8.180 | 9.080 | 9.080 | 9.150 | 311,897 | +1.25(+15.82%) |
Mar 27, 2024 | 7.790 | 8.200 | 7.702 | 7.900 | 302,504 | +0.10(+1.28%) |
Mar 26, 2024 | 7.840 | 8.690 | 7.670 | 7.800 | 161,081 | -0.23(-2.86%) |
Mar 25, 2024 | 8.090 | 9.710 | 7.950 | 8.030 | 262,506 | +0.00(+0.00%) |
Mar 22, 2024 | 7.600 | 8.768 | 7.600 | 8.030 | 138,434 | +0.23(+2.95%) |
Mar 21, 2024 | 7.590 | 8.522 | 6.500 | 7.800 | 282,930 | +0.04(+0.52%) |
Mar 20, 2024 | 7.900 | 8.560 | 7.580 | 7.760 | 155,699 | -0.04(-0.51%) |
Mar 19, 2024 | 7.510 | 8.430 | 7.510 | 7.800 | 231,523 | +0.03(+0.39%) |
Mar 18, 2024 | 8.260 | 8.740 | 7.475 | 7.770 | 95,855 | -0.51(-6.16%) |
Mar 15, 2024 | 7.950 | 8.990 | 7.170 | 8.280 | 106,231 | +0.61(+7.95%) |
Mar 14, 2024 | 8.610 | 9.000 | 7.160 | 7.670 | 137,519 | -1.16(-13.14%) |
Mar 13, 2024 | 7.290 | 9.000 | 7.050 | 8.830 | 326,120 | +1.17(+15.27%) |
Mar 12, 2024 | 9.500 | 13.49 | 6.660 | 7.660 | 1,012,369 | -1.04(-11.95%) |
Mar 11, 2024 | 6.970 | 8.900 | 6.760 | 8.700 | 129,437 | +1.62(+22.88%) |
Mar 08, 2024 | 7.300 | 7.300 | 6.840 | 7.080 | 38,611 | -0.21(-2.88%) |
Mar 07, 2024 | 7.530 | 7.750 | 6.971 | 7.290 | 94,732 | +0.11(+1.53%) |
Mar 06, 2024 | 5.250 | 7.300 | 5.250 | 7.180 | 341,220 | +1.92(+36.50%) |
Mar 05, 2024 | 4.500 | 5.630 | 4.400 | 5.260 | 142,365 | +0.60(+12.88%) |
Mar 04, 2024 | 4.730 | 5.100 | 4.258 | 4.660 | 112,346 | -0.22(-4.51%) |