Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.63 | 10.88 | 10.01 | 10.43 | 59,368 | -0.13(-1.23%) |
May 16, 2024 | 9.420 | 10.56 | 8.810 | 10.56 | 127,319 | +1.03(+10.81%) |
May 15, 2024 | 10.00 | 10.38 | 9.280 | 9.530 | 84,173 | -0.60(-5.92%) |
May 14, 2024 | 9.420 | 10.85 | 9.160 | 10.13 | 106,713 | +0.72(+7.65%) |
May 13, 2024 | 9.290 | 9.670 | 8.907 | 9.410 | 33,978 | +0.35(+3.86%) |
May 10, 2024 | 9.300 | 9.630 | 8.880 | 9.060 | 35,163 | -0.32(-3.41%) |
May 09, 2024 | 9.060 | 9.408 | 8.794 | 9.380 | 29,127 | +0.31(+3.42%) |
May 08, 2024 | 9.320 | 9.350 | 8.800 | 9.070 | 67,765 | -0.28(-2.99%) |
May 07, 2024 | 9.360 | 10.05 | 9.210 | 9.350 | 52,325 | -0.05(-0.53%) |
May 06, 2024 | 9.000 | 9.670 | 9.000 | 9.400 | 51,445 | +0.40(+4.44%) |
May 03, 2024 | 10.06 | 10.13 | 8.880 | 9.000 | 144,661 | -0.85(-8.63%) |
May 02, 2024 | 9.860 | 10.31 | 9.351 | 9.850 | 60,522 | +0.28(+2.93%) |
May 01, 2024 | 9.640 | 10.11 | 9.485 | 9.570 | 39,781 | +0.04(+0.42%) |
Apr 30, 2024 | 10.00 | 10.38 | 9.520 | 9.530 | 56,756 | -0.64(-6.29%) |
Apr 29, 2024 | 10.00 | 10.47 | 9.960 | 10.17 | 58,046 | +0.24(+2.42%) |
Apr 26, 2024 | 11.12 | 11.37 | 9.660 | 9.930 | 151,466 | -1.02(-9.32%) |
Apr 25, 2024 | 10.55 | 11.22 | 10.51 | 10.95 | 53,489 | +0.03(+0.27%) |
Apr 24, 2024 | 12.12 | 12.12 | 10.69 | 10.92 | 80,142 | -1.11(-9.23%) |
Apr 23, 2024 | 10.65 | 12.95 | 10.65 | 12.03 | 191,321 | +1.12(+10.27%) |
Apr 22, 2024 | 11.04 | 11.26 | 10.28 | 10.91 | 109,613 | -0.21(-1.89%) |
Apr 19, 2024 | 11.53 | 12.15 | 10.58 | 11.12 | 250,726 | -0.62(-5.28%) |
Apr 18, 2024 | 13.21 | 14.50 | 11.51 | 11.74 | 232,533 | -1.46(-11.06%) |
Apr 17, 2024 | 16.19 | 16.67 | 13.11 | 13.20 | 275,483 | -2.75(-17.24%) |
Apr 16, 2024 | 20.60 | 20.60 | 15.70 | 15.95 | 330,223 | -4.69(-22.72%) |
Apr 15, 2024 | 18.40 | 22.44 | 18.00 | 20.64 | 783,999 | +2.80(+15.70%) |
Apr 12, 2024 | 16.51 | 18.10 | 15.69 | 17.84 | 307,260 | +0.56(+3.24%) |
Apr 11, 2024 | 13.37 | 18.42 | 13.22 | 17.28 | 685,143 | +4.01(+30.22%) |
Apr 10, 2024 | 13.35 | 13.94 | 12.78 | 13.27 | 146,088 | -0.03(-0.23%) |
Apr 09, 2024 | 11.21 | 13.90 | 11.21 | 13.30 | 173,236 | +2.13(+19.07%) |
Apr 08, 2024 | 11.49 | 11.90 | 10.84 | 11.17 | 83,752 | -0.50(-4.28%) |
Apr 05, 2024 | 12.39 | 12.97 | 11.38 | 11.67 | 151,635 | -0.63(-5.12%) |
Apr 04, 2024 | 10.92 | 12.93 | 10.92 | 12.30 | 179,240 | +1.52(+14.10%) |
Apr 03, 2024 | 9.900 | 11.73 | 9.190 | 10.78 | 198,149 | +0.83(+8.34%) |
Apr 02, 2024 | 10.13 | 10.13 | 9.410 | 9.950 | 71,545 | -0.25(-2.45%) |
Apr 01, 2024 | 9.760 | 10.27 | 9.500 | 10.20 | 47,722 | +0.55(+5.70%) |
Mar 28, 2024 | 9.680 | 10.25 | 9.625 | 9.650 | 35,443 | +0.07(+0.73%) |
Mar 27, 2024 | 9.390 | 9.660 | 9.105 | 9.580 | 31,529 | +0.26(+2.79%) |
Mar 26, 2024 | 9.620 | 9.860 | 9.025 | 9.320 | 38,257 | -0.27(-2.82%) |
Mar 25, 2024 | 10.05 | 10.40 | 9.460 | 9.590 | 54,304 | -0.46(-4.58%) |
Mar 22, 2024 | 9.290 | 10.73 | 9.170 | 10.05 | 126,178 | +0.70(+7.49%) |
Mar 21, 2024 | 8.850 | 9.650 | 8.800 | 9.350 | 99,768 | +0.55(+6.25%) |
Mar 20, 2024 | 6.900 | 9.070 | 6.900 | 8.800 | 242,702 | +1.82(+26.07%) |
Mar 19, 2024 | 7.070 | 7.249 | 6.670 | 6.980 | 46,689 | -0.10(-1.41%) |
Mar 18, 2024 | 7.670 | 7.720 | 6.980 | 7.080 | 70,434 | -0.61(-7.93%) |
Mar 15, 2024 | 6.880 | 7.860 | 6.850 | 7.690 | 90,397 | +0.52(+7.25%) |
Mar 14, 2024 | 7.780 | 7.780 | 6.780 | 7.170 | 118,153 | -0.57(-7.36%) |
Mar 13, 2024 | 8.150 | 8.240 | 7.470 | 7.740 | 57,951 | -0.42(-5.15%) |
Mar 12, 2024 | 8.310 | 8.400 | 8.100 | 8.160 | 43,218 | -0.28(-3.32%) |
Mar 11, 2024 | 8.850 | 9.783 | 8.160 | 8.440 | 120,284 | -0.22(-2.54%) |
Mar 08, 2024 | 7.910 | 9.000 | 7.910 | 8.660 | 110,288 | +0.66(+8.25%) |
Mar 07, 2024 | 7.740 | 8.020 | 6.880 | 8.000 | 141,506 | +0.29(+3.76%) |
Mar 06, 2024 | 8.010 | 8.355 | 7.560 | 7.710 | 82,417 | -0.42(-5.17%) |
Mar 05, 2024 | 8.760 | 9.015 | 8.019 | 8.130 | 81,070 | -0.87(-9.67%) |
Mar 04, 2024 | 9.410 | 10.25 | 8.750 | 9.000 | 134,267 | -0.86(-8.72%) |