Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.02 | 12.76 | 11.81 | 12.57 | 4,061,427 | +1.50(+13.55%) |
May 23, 2024 | 11.51 | 11.58 | 10.95 | 11.07 | 1,442,569 | -0.36(-3.15%) |
May 22, 2024 | 11.02 | 11.46 | 10.94 | 11.43 | 1,795,792 | +0.27(+2.42%) |
May 21, 2024 | 11.15 | 11.21 | 10.90 | 11.16 | 1,425,299 | -0.12(-1.06%) |
May 20, 2024 | 11.71 | 11.76 | 11.25 | 11.28 | 1,846,618 | -0.47(-4.00%) |
May 17, 2024 | 12.30 | 12.30 | 11.42 | 11.75 | 2,803,572 | -0.24(-2.00%) |
May 16, 2024 | 10.98 | 12.90 | 10.85 | 11.99 | 14,192,205 | +2.19(+22.35%) |
May 15, 2024 | 9.340 | 10.45 | 8.920 | 9.800 | 7,221,855 | +0.76(+8.41%) |
May 14, 2024 | 9.340 | 9.370 | 9.030 | 9.040 | 1,056,652 | -0.10(-1.09%) |
May 13, 2024 | 9.140 | 9.430 | 9.060 | 9.140 | 1,302,703 | +0.09(+0.99%) |
May 10, 2024 | 9.230 | 9.310 | 8.915 | 9.050 | 1,826,667 | -0.18(-1.95%) |
May 09, 2024 | 10.80 | 10.90 | 9.185 | 9.230 | 3,771,600 | +0.33(+3.71%) |
May 08, 2024 | 9.250 | 9.300 | 8.890 | 8.900 | 1,893,467 | -0.52(-5.52%) |
May 07, 2024 | 9.360 | 9.530 | 9.245 | 9.420 | 1,292,214 | +0.05(+0.53%) |
May 06, 2024 | 9.340 | 9.430 | 9.145 | 9.370 | 1,230,473 | +0.12(+1.30%) |
May 03, 2024 | 9.370 | 9.470 | 9.170 | 9.250 | 1,219,102 | +0.13(+1.43%) |
May 02, 2024 | 9.180 | 9.318 | 9.010 | 9.120 | 1,143,974 | +0.12(+1.33%) |
May 01, 2024 | 8.830 | 9.265 | 8.820 | 9.000 | 1,526,731 | +0.17(+1.93%) |
Apr 30, 2024 | 9.070 | 9.080 | 8.810 | 8.830 | 905,275 | -0.35(-3.81%) |
Apr 29, 2024 | 9.290 | 9.370 | 9.105 | 9.180 | 1,015,736 | -0.01(-0.11%) |
Apr 26, 2024 | 8.950 | 9.350 | 8.860 | 9.190 | 1,128,493 | +0.39(+4.43%) |
Apr 25, 2024 | 8.810 | 8.835 | 8.600 | 8.800 | 1,443,200 | -0.30(-3.30%) |
Apr 24, 2024 | 8.880 | 9.180 | 8.790 | 9.100 | 1,109,466 | +0.26(+2.94%) |
Apr 23, 2024 | 8.690 | 8.880 | 8.690 | 8.840 | 834,155 | +0.15(+1.73%) |
Apr 22, 2024 | 8.570 | 8.705 | 8.375 | 8.690 | 789,820 | +0.23(+2.72%) |
Apr 19, 2024 | 8.640 | 8.850 | 8.410 | 8.460 | 1,039,717 | -0.18(-2.08%) |
Apr 18, 2024 | 8.570 | 8.745 | 8.530 | 8.640 | 997,344 | +0.06(+0.70%) |
Apr 17, 2024 | 8.790 | 8.895 | 8.580 | 8.580 | 855,089 | -0.11(-1.27%) |
Apr 16, 2024 | 8.730 | 8.810 | 8.560 | 8.690 | 1,262,417 | -0.13(-1.47%) |
Apr 15, 2024 | 9.140 | 9.150 | 8.760 | 8.820 | 1,014,545 | -0.34(-3.71%) |
Apr 12, 2024 | 9.340 | 9.420 | 9.100 | 9.160 | 694,044 | -0.26(-2.76%) |
Apr 11, 2024 | 9.520 | 9.560 | 9.410 | 9.420 | 918,782 | -0.08(-0.84%) |
Apr 10, 2024 | 9.520 | 9.840 | 9.370 | 9.500 | 1,325,218 | -0.47(-4.71%) |
Apr 09, 2024 | 9.860 | 10.12 | 9.740 | 9.970 | 1,718,533 | +0.12(+1.22%) |
Apr 08, 2024 | 9.720 | 10.03 | 9.600 | 9.850 | 1,139,914 | +0.06(+0.61%) |
Apr 05, 2024 | 9.800 | 9.935 | 9.710 | 9.790 | 1,153,316 | -0.06(-0.61%) |
Apr 04, 2024 | 10.10 | 10.19 | 9.830 | 9.850 | 890,494 | -0.19(-1.89%) |
Apr 03, 2024 | 10.02 | 10.20 | 9.980 | 10.04 | 1,329,027 | -0.08(-0.79%) |
Apr 02, 2024 | 10.32 | 10.36 | 9.880 | 10.12 | 1,665,166 | -0.46(-4.35%) |