Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 9.940 | 10.04 | 9.700 | 9.750 | 517,907 | -0.05(-0.51%) |
May 17, 2024 | 9.890 | 9.990 | 9.630 | 9.800 | 760,331 | -0.03(-0.31%) |
May 16, 2024 | 10.54 | 10.60 | 9.760 | 9.830 | 905,189 | -0.79(-7.44%) |
May 15, 2024 | 10.74 | 10.83 | 10.40 | 10.62 | 838,280 | +0.09(+0.85%) |
May 14, 2024 | 10.30 | 10.64 | 10.25 | 10.53 | 929,055 | +0.30(+2.93%) |
May 13, 2024 | 10.19 | 10.73 | 10.18 | 10.23 | 1,025,574 | +0.15(+1.49%) |
May 10, 2024 | 10.07 | 10.37 | 9.990 | 10.08 | 944,977 | +0.00(+0.00%) |
May 09, 2024 | 9.570 | 10.17 | 9.550 | 10.08 | 1,163,781 | +0.58(+6.11%) |
May 08, 2024 | 9.500 | 9.546 | 9.300 | 9.500 | 595,327 | -0.21(-2.16%) |
May 07, 2024 | 9.460 | 9.800 | 9.370 | 9.710 | 708,270 | +0.26(+2.75%) |
May 06, 2024 | 9.420 | 9.490 | 9.180 | 9.450 | 580,147 | +0.10(+1.12%) |
May 03, 2024 | 9.490 | 9.640 | 9.210 | 9.345 | 1,166,289 | +0.11(+1.14%) |
May 02, 2024 | 9.400 | 9.421 | 9.125 | 9.240 | 557,689 | +0.08(+0.87%) |
May 01, 2024 | 8.840 | 9.570 | 8.840 | 9.160 | 864,779 | +0.20(+2.23%) |
Apr 30, 2024 | 8.890 | 9.070 | 8.780 | 8.960 | 751,824 | -0.02(-0.22%) |
Apr 29, 2024 | 8.860 | 9.100 | 8.855 | 8.980 | 540,544 | +0.02(+0.22%) |
Apr 26, 2024 | 9.000 | 9.050 | 8.780 | 8.960 | 688,845 | +0.04(+0.45%) |
Apr 25, 2024 | 8.780 | 9.030 | 8.770 | 8.920 | 530,458 | -0.17(-1.87%) |
Apr 24, 2024 | 9.320 | 9.438 | 8.950 | 9.090 | 740,394 | -0.22(-2.36%) |
Apr 23, 2024 | 9.090 | 9.630 | 9.060 | 9.310 | 878,515 | +0.29(+3.22%) |
Apr 22, 2024 | 8.710 | 9.100 | 8.610 | 9.020 | 991,431 | +0.42(+4.88%) |
Apr 19, 2024 | 8.990 | 9.175 | 8.480 | 8.600 | 1,032,644 | -0.47(-5.18%) |
Apr 18, 2024 | 9.350 | 9.440 | 9.060 | 9.070 | 823,153 | -0.28(-2.99%) |
Apr 17, 2024 | 9.300 | 9.510 | 9.130 | 9.350 | 944,614 | +0.08(+0.86%) |
Apr 16, 2024 | 8.910 | 9.390 | 8.910 | 9.270 | 1,111,710 | +0.15(+1.64%) |
Apr 15, 2024 | 9.760 | 9.760 | 9.070 | 9.120 | 1,560,427 | -0.59(-6.08%) |
Apr 12, 2024 | 10.43 | 10.45 | 9.534 | 9.710 | 1,413,461 | -0.80(-7.61%) |
Apr 11, 2024 | 10.30 | 10.55 | 9.859 | 10.51 | 1,476,639 | +0.23(+2.24%) |
Apr 10, 2024 | 10.46 | 10.49 | 10.02 | 10.28 | 1,539,150 | -0.44(-4.10%) |
Apr 09, 2024 | 10.90 | 11.35 | 10.34 | 10.72 | 2,416,156 | -0.11(-1.02%) |
Apr 08, 2024 | 10.74 | 11.15 | 10.21 | 10.83 | 1,636,064 | +0.27(+2.56%) |
Apr 05, 2024 | 10.75 | 11.16 | 10.44 | 10.56 | 1,630,692 | -0.31(-2.85%) |
Apr 04, 2024 | 10.73 | 11.39 | 10.72 | 10.87 | 2,351,118 | +0.01(+0.09%) |
Apr 03, 2024 | 9.810 | 10.90 | 9.710 | 10.86 | 2,875,101 | +0.94(+9.48%) |
Apr 02, 2024 | 10.00 | 10.02 | 9.460 | 9.920 | 1,575,048 | -0.41(-3.97%) |
Apr 01, 2024 | 9.700 | 10.58 | 9.390 | 10.33 | 3,235,717 | +0.56(+5.73%) |
Mar 28, 2024 | 9.910 | 9.910 | 9.640 | 9.770 | 1,764,579 | -0.11(-1.11%) |
Mar 27, 2024 | 9.190 | 9.890 | 9.180 | 9.880 | 1,474,744 | +0.73(+7.98%) |
Mar 26, 2024 | 9.800 | 9.916 | 9.100 | 9.150 | 2,328,653 | -0.60(-6.15%) |
Mar 25, 2024 | 9.650 | 10.13 | 9.610 | 9.750 | 1,989,090 | +0.28(+2.96%) |
Mar 22, 2024 | 10.20 | 10.23 | 9.440 | 9.470 | 2,591,462 | -0.77(-7.52%) |
Mar 21, 2024 | 11.20 | 12.29 | 10.05 | 10.24 | 6,930,103 | -0.81(-7.33%) |
Mar 20, 2024 | 10.51 | 11.47 | 10.49 | 11.05 | 2,890,853 | +0.23(+2.13%) |
Mar 19, 2024 | 11.03 | 11.22 | 10.28 | 10.82 | 2,591,531 | -0.56(-4.92%) |
Mar 18, 2024 | 11.54 | 11.56 | 10.26 | 11.38 | 4,717,123 | +0.60(+5.57%) |
Mar 15, 2024 | 9.970 | 11.29 | 9.820 | 10.78 | 5,492,212 | +0.76(+7.58%) |
Mar 14, 2024 | 10.30 | 10.79 | 9.390 | 10.02 | 4,529,768 | +0.18(+1.83%) |
Mar 13, 2024 | 9.640 | 10.03 | 9.530 | 9.840 | 1,983,916 | +0.24(+2.50%) |
Mar 12, 2024 | 9.660 | 9.820 | 9.420 | 9.600 | 1,539,284 | +0.22(+2.35%) |
Mar 11, 2024 | 10.21 | 10.32 | 9.350 | 9.380 | 1,958,925 | -0.83(-8.13%) |
Mar 08, 2024 | 10.31 | 11.33 | 9.990 | 10.21 | 2,638,524 | -0.02(-0.20%) |
Mar 07, 2024 | 10.21 | 10.85 | 10.12 | 10.23 | 1,986,002 | -0.29(-2.71%) |
Mar 06, 2024 | 10.00 | 11.20 | 9.920 | 10.52 | 3,281,949 | +0.51(+5.04%) |
Mar 05, 2024 | 10.50 | 10.84 | 9.850 | 10.01 | 3,131,145 | -0.89(-8.17%) |
Mar 04, 2024 | 11.15 | 11.38 | 10.41 | 10.90 | 2,835,994 | -0.22(-1.98%) |