Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 9.190 | 9.620 | 9.160 | 9.410 | 611,737 | +0.14(+1.51%) |
May 21, 2024 | 8.870 | 9.270 | 8.860 | 9.270 | 582,206 | +0.32(+3.58%) |
May 20, 2024 | 8.260 | 8.950 | 8.160 | 8.950 | 1,042,170 | +0.70(+8.48%) |
May 17, 2024 | 8.360 | 8.460 | 8.185 | 8.250 | 739,317 | -0.10(-1.20%) |
May 16, 2024 | 8.560 | 8.730 | 8.285 | 8.350 | 697,881 | -0.31(-3.58%) |
May 15, 2024 | 9.180 | 9.260 | 8.575 | 8.660 | 654,897 | -0.38(-4.20%) |
May 14, 2024 | 8.910 | 9.240 | 8.835 | 9.040 | 1,161,836 | +0.40(+4.63%) |
May 13, 2024 | 8.600 | 8.900 | 8.570 | 8.640 | 1,105,433 | +0.30(+3.60%) |
May 10, 2024 | 8.290 | 8.470 | 7.900 | 8.340 | 1,602,831 | +0.05(+0.60%) |
May 09, 2024 | 7.555 | 8.860 | 7.545 | 8.290 | 3,215,621 | -1.41(-14.54%) |
May 08, 2024 | 9.780 | 9.875 | 9.500 | 9.700 | 369,903 | -0.20(-2.02%) |
May 07, 2024 | 9.860 | 10.04 | 9.850 | 9.900 | 223,278 | +0.04(+0.41%) |
May 06, 2024 | 10.26 | 10.30 | 9.830 | 9.860 | 284,972 | -0.32(-3.14%) |
May 03, 2024 | 10.19 | 10.34 | 10.07 | 10.18 | 281,692 | +0.19(+1.90%) |
May 02, 2024 | 10.32 | 10.32 | 9.900 | 9.990 | 281,620 | -0.19(-1.87%) |
May 01, 2024 | 10.07 | 10.44 | 10.07 | 10.18 | 312,625 | +0.09(+0.89%) |
Apr 30, 2024 | 10.22 | 10.30 | 10.05 | 10.09 | 486,322 | -0.22(-2.13%) |
Apr 29, 2024 | 10.10 | 10.35 | 10.08 | 10.31 | 260,979 | +0.28(+2.79%) |
Apr 26, 2024 | 9.840 | 10.10 | 9.800 | 10.03 | 238,307 | +0.16(+1.62%) |
Apr 25, 2024 | 10.02 | 10.08 | 9.810 | 9.870 | 278,357 | -0.30(-2.95%) |
Apr 24, 2024 | 10.21 | 10.26 | 10.00 | 10.17 | 432,592 | -0.10(-0.97%) |
Apr 23, 2024 | 10.26 | 10.34 | 10.14 | 10.27 | 278,231 | +0.01(+0.10%) |
Apr 22, 2024 | 10.35 | 10.37 | 10.00 | 10.26 | 281,124 | +0.01(+0.10%) |
Apr 19, 2024 | 10.02 | 10.29 | 10.01 | 10.25 | 339,282 | +0.14(+1.38%) |
Apr 18, 2024 | 10.14 | 10.38 | 10.03 | 10.11 | 290,125 | -0.05(-0.49%) |
Apr 17, 2024 | 10.29 | 10.39 | 9.990 | 10.16 | 339,735 | -0.08(-0.78%) |
Apr 16, 2024 | 10.36 | 10.36 | 10.00 | 10.24 | 318,789 | -0.19(-1.82%) |
Apr 15, 2024 | 10.37 | 10.48 | 10.17 | 10.43 | 459,845 | +0.03(+0.29%) |
Apr 12, 2024 | 10.68 | 10.84 | 10.36 | 10.40 | 366,245 | -0.35(-3.26%) |
Apr 11, 2024 | 10.99 | 11.05 | 10.73 | 10.75 | 259,499 | -0.19(-1.74%) |
Apr 10, 2024 | 10.83 | 10.99 | 10.54 | 10.94 | 371,817 | -0.25(-2.23%) |
Apr 09, 2024 | 11.06 | 11.35 | 11.06 | 11.19 | 234,516 | +0.12(+1.08%) |
Apr 08, 2024 | 11.10 | 11.33 | 11.03 | 11.07 | 288,128 | +0.05(+0.45%) |
Apr 05, 2024 | 10.72 | 11.08 | 10.70 | 11.02 | 261,566 | +0.21(+1.94%) |
Apr 04, 2024 | 11.11 | 11.14 | 10.75 | 10.81 | 302,797 | -0.18(-1.64%) |
Apr 03, 2024 | 10.60 | 11.01 | 10.52 | 10.99 | 359,135 | +0.36(+3.39%) |
Apr 02, 2024 | 11.01 | 11.06 | 10.44 | 10.63 | 593,367 | -0.66(-5.85%) |
Apr 01, 2024 | 11.69 | 11.69 | 11.26 | 11.29 | 438,502 | -0.36(-3.09%) |
Mar 28, 2024 | 11.59 | 11.74 | 11.51 | 11.65 | 517,451 | +0.09(+0.78%) |
Mar 27, 2024 | 11.45 | 11.68 | 11.35 | 11.56 | 636,589 | +0.22(+1.94%) |
Mar 26, 2024 | 11.27 | 11.48 | 11.19 | 11.34 | 302,051 | +0.23(+2.07%) |
Mar 25, 2024 | 11.11 | 11.30 | 11.05 | 11.11 | 280,892 | +0.03(+0.27%) |
Mar 22, 2024 | 11.36 | 11.37 | 11.08 | 11.08 | 352,885 | -0.31(-2.72%) |
Mar 21, 2024 | 11.56 | 11.67 | 11.22 | 11.39 | 655,563 | -0.11(-0.96%) |
Mar 20, 2024 | 11.22 | 11.54 | 11.09 | 11.50 | 452,063 | +0.31(+2.77%) |
Mar 19, 2024 | 10.94 | 11.28 | 10.94 | 11.19 | 626,943 | +0.23(+2.10%) |
Mar 18, 2024 | 11.02 | 11.09 | 10.88 | 10.96 | 879,911 | -0.05(-0.45%) |
Mar 15, 2024 | 10.85 | 11.06 | 10.65 | 11.01 | 1,151,473 | +0.16(+1.47%) |
Mar 14, 2024 | 10.78 | 10.93 | 10.57 | 10.85 | 959,473 | +0.01(+0.09%) |
Mar 13, 2024 | 10.43 | 11.00 | 10.40 | 10.84 | 1,019,804 | +0.42(+4.03%) |
Mar 12, 2024 | 9.880 | 10.46 | 9.620 | 10.42 | 626,627 | +0.53(+5.36%) |
Mar 11, 2024 | 10.14 | 10.35 | 9.610 | 9.890 | 1,191,143 | -0.45(-4.35%) |
Mar 08, 2024 | 9.670 | 10.36 | 9.593 | 10.34 | 1,766,785 | +0.74(+7.71%) |
Mar 07, 2024 | 9.430 | 10.90 | 9.290 | 9.600 | 3,607,758 | +1.74(+22.14%) |
Mar 06, 2024 | 7.910 | 8.030 | 7.560 | 7.860 | 1,433,357 | -0.06(-0.76%) |
Mar 05, 2024 | 8.170 | 8.400 | 7.910 | 7.920 | 607,756 | -0.30(-3.65%) |
Mar 04, 2024 | 8.810 | 8.810 | 8.160 | 8.220 | 864,746 | -0.59(-6.70%) |