Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.770 | 8.040 | 7.730 | 7.770 | 826,809 | +0.05(+0.65%) |
May 16, 2024 | 8.330 | 8.390 | 7.660 | 7.720 | 1,685,943 | -0.59(-7.10%) |
May 15, 2024 | 9.120 | 9.400 | 8.190 | 8.310 | 1,586,600 | -0.77(-8.48%) |
May 14, 2024 | 9.530 | 9.800 | 9.060 | 9.080 | 537,652 | -0.45(-4.72%) |
May 13, 2024 | 9.250 | 9.870 | 9.240 | 9.530 | 589,333 | +0.21(+2.25%) |
May 10, 2024 | 9.450 | 9.830 | 8.970 | 9.320 | 1,406,436 | +0.02(+0.22%) |
May 09, 2024 | 10.69 | 10.70 | 9.280 | 9.300 | 3,496,486 | -3.03(-24.57%) |
May 08, 2024 | 12.24 | 12.64 | 11.82 | 12.33 | 1,219,659 | -0.05(-0.40%) |
May 07, 2024 | 12.51 | 12.88 | 12.29 | 12.38 | 849,514 | -0.06(-0.48%) |
May 06, 2024 | 12.52 | 12.73 | 12.11 | 12.44 | 584,068 | -0.07(-0.56%) |
May 03, 2024 | 12.52 | 12.80 | 12.24 | 12.51 | 870,408 | +0.02(+0.16%) |
May 02, 2024 | 11.87 | 12.50 | 11.64 | 12.49 | 602,934 | +0.85(+7.30%) |
May 01, 2024 | 11.88 | 12.00 | 11.16 | 11.64 | 528,959 | -0.29(-2.43%) |
Apr 30, 2024 | 11.80 | 12.43 | 11.65 | 11.93 | 679,691 | +0.06(+0.51%) |
Apr 29, 2024 | 12.07 | 12.10 | 11.51 | 11.87 | 648,382 | -0.08(-0.67%) |
Apr 26, 2024 | 10.87 | 12.05 | 10.87 | 11.95 | 754,529 | +1.13(+10.44%) |
Apr 25, 2024 | 10.95 | 11.05 | 10.51 | 10.82 | 397,944 | -0.34(-3.05%) |
Apr 24, 2024 | 11.02 | 11.23 | 10.80 | 11.16 | 695,102 | +0.27(+2.48%) |
Apr 23, 2024 | 10.20 | 11.07 | 10.16 | 10.89 | 1,113,090 | +0.89(+8.90%) |
Apr 22, 2024 | 9.690 | 10.05 | 9.690 | 10.00 | 440,105 | +0.30(+3.09%) |
Apr 19, 2024 | 10.10 | 10.25 | 9.557 | 9.700 | 493,286 | -0.51(-5.00%) |
Apr 18, 2024 | 9.850 | 10.50 | 9.646 | 10.21 | 856,992 | +0.34(+3.44%) |
Apr 17, 2024 | 9.960 | 10.10 | 9.850 | 9.870 | 488,661 | -0.05(-0.50%) |
Apr 16, 2024 | 9.580 | 10.00 | 9.450 | 9.920 | 426,844 | +0.31(+3.23%) |
Apr 15, 2024 | 9.650 | 10.05 | 9.475 | 9.610 | 447,891 | -0.05(-0.52%) |
Apr 12, 2024 | 10.14 | 10.25 | 9.220 | 9.660 | 762,118 | -0.56(-5.48%) |
Apr 11, 2024 | 9.830 | 10.29 | 9.600 | 10.22 | 324,572 | +0.36(+3.65%) |
Apr 10, 2024 | 10.04 | 10.22 | 9.680 | 9.860 | 301,901 | -0.41(-3.99%) |
Apr 09, 2024 | 10.03 | 10.30 | 9.930 | 10.27 | 541,284 | +0.27(+2.70%) |
Apr 08, 2024 | 9.660 | 10.15 | 9.600 | 10.00 | 400,782 | +0.42(+4.38%) |
Apr 05, 2024 | 9.770 | 9.955 | 9.380 | 9.580 | 441,648 | -0.09(-0.93%) |
Apr 04, 2024 | 10.17 | 10.85 | 9.640 | 9.670 | 817,882 | -0.46(-4.54%) |
Apr 03, 2024 | 9.860 | 10.24 | 9.840 | 10.13 | 409,482 | +0.23(+2.32%) |
Apr 02, 2024 | 10.08 | 10.13 | 9.730 | 9.900 | 480,822 | -0.30(-2.94%) |
Apr 01, 2024 | 10.30 | 10.62 | 9.980 | 10.20 | 536,955 | -0.08(-0.78%) |
Mar 28, 2024 | 10.20 | 10.52 | 10.13 | 10.28 | 783,888 | +0.10(+0.98%) |
Mar 27, 2024 | 11.11 | 11.11 | 10.13 | 10.18 | 674,830 | -0.88(-7.96%) |
Mar 26, 2024 | 10.60 | 11.16 | 10.51 | 11.06 | 732,414 | +0.46(+4.34%) |
Mar 25, 2024 | 11.26 | 11.31 | 10.55 | 10.60 | 637,474 | -0.54(-4.85%) |
Mar 22, 2024 | 11.23 | 11.51 | 10.92 | 11.14 | 667,192 | -0.10(-0.89%) |
Mar 21, 2024 | 11.63 | 12.01 | 11.13 | 11.24 | 1,070,883 | -0.29(-2.52%) |
Mar 20, 2024 | 10.88 | 11.57 | 10.60 | 11.53 | 824,540 | +0.66(+6.07%) |
Mar 19, 2024 | 10.77 | 10.99 | 10.11 | 10.87 | 1,103,477 | +0.03(+0.28%) |
Mar 18, 2024 | 10.14 | 11.05 | 10.02 | 10.84 | 1,474,982 | +0.76(+7.54%) |
Mar 15, 2024 | 9.810 | 10.28 | 9.620 | 10.08 | 1,135,170 | +0.31(+3.17%) |
Mar 14, 2024 | 9.040 | 10.18 | 9.000 | 9.770 | 2,114,674 | +0.87(+9.78%) |
Mar 13, 2024 | 8.420 | 9.020 | 8.350 | 8.900 | 1,265,396 | +0.52(+6.21%) |
Mar 12, 2024 | 8.250 | 8.750 | 7.400 | 8.380 | 2,454,959 | +0.43(+5.41%) |
Mar 11, 2024 | 8.090 | 8.120 | 7.800 | 7.950 | 1,121,993 | -0.05(-0.62%) |
Mar 08, 2024 | 7.920 | 8.340 | 7.900 | 8.000 | 542,256 | +0.10(+1.27%) |
Mar 07, 2024 | 7.790 | 7.990 | 7.580 | 7.900 | 559,636 | +0.12(+1.54%) |
Mar 06, 2024 | 7.620 | 8.000 | 7.620 | 7.780 | 738,203 | +0.22(+2.91%) |
Mar 05, 2024 | 7.470 | 7.630 | 7.090 | 7.560 | 552,793 | +0.02(+0.27%) |
Mar 04, 2024 | 8.000 | 8.050 | 7.530 | 7.540 | 388,301 | -0.46(-5.75%) |