Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.32 | 11.75 | 11.14 | 11.71 | 258,091 | +0.46(+4.09%) |
May 23, 2024 | 11.23 | 11.39 | 11.05 | 11.25 | 381,998 | +0.02(+0.18%) |
May 22, 2024 | 11.68 | 11.91 | 11.10 | 11.23 | 555,535 | -0.77(-6.42%) |
May 21, 2024 | 12.24 | 12.38 | 11.91 | 12.00 | 570,580 | -0.20(-1.64%) |
May 20, 2024 | 11.95 | 12.48 | 11.86 | 12.20 | 999,011 | +0.23(+1.92%) |
May 17, 2024 | 12.36 | 12.46 | 11.94 | 11.97 | 890,991 | -0.24(-1.97%) |
May 16, 2024 | 12.37 | 12.69 | 12.01 | 12.21 | 825,150 | -0.20(-1.61%) |
May 15, 2024 | 12.98 | 12.98 | 12.18 | 12.41 | 540,501 | -0.32(-2.51%) |
May 14, 2024 | 12.33 | 12.74 | 12.22 | 12.73 | 649,981 | +0.65(+5.38%) |
May 13, 2024 | 12.78 | 12.88 | 11.87 | 12.08 | 746,106 | -0.30(-2.42%) |
May 10, 2024 | 12.15 | 12.55 | 12.03 | 12.38 | 715,959 | +0.35(+2.91%) |
May 09, 2024 | 11.62 | 12.05 | 11.41 | 12.03 | 372,262 | +0.54(+4.70%) |
May 08, 2024 | 11.14 | 11.58 | 10.99 | 11.49 | 536,644 | +0.25(+2.22%) |
May 07, 2024 | 11.03 | 11.41 | 10.99 | 11.24 | 247,236 | +0.16(+1.44%) |
May 06, 2024 | 10.85 | 11.19 | 10.77 | 11.08 | 276,951 | +0.32(+2.97%) |
May 03, 2024 | 10.29 | 10.77 | 10.07 | 10.76 | 544,340 | +0.63(+6.22%) |
May 02, 2024 | 10.21 | 10.22 | 9.822 | 10.13 | 409,768 | +0.00(+0.00%) |
May 01, 2024 | 10.18 | 10.46 | 9.840 | 10.13 | 461,609 | +0.03(+0.30%) |
Apr 30, 2024 | 10.81 | 10.84 | 10.00 | 10.10 | 548,822 | -1.09(-9.74%) |
Apr 29, 2024 | 10.78 | 11.43 | 10.72 | 11.19 | 760,014 | +0.51(+4.78%) |
Apr 26, 2024 | 9.700 | 10.69 | 9.700 | 10.68 | 640,637 | +1.13(+11.83%) |
Apr 25, 2024 | 9.300 | 9.740 | 9.120 | 9.550 | 365,569 | +0.15(+1.60%) |
Apr 24, 2024 | 9.670 | 9.670 | 9.195 | 9.400 | 347,931 | -0.33(-3.39%) |
Apr 23, 2024 | 9.550 | 9.960 | 9.515 | 9.730 | 490,325 | +0.03(+0.31%) |
Apr 22, 2024 | 10.56 | 10.61 | 9.430 | 9.700 | 493,255 | -0.90(-8.49%) |
Apr 19, 2024 | 10.53 | 10.81 | 10.42 | 10.60 | 697,462 | +0.08(+0.76%) |
Apr 18, 2024 | 10.38 | 10.80 | 10.31 | 10.52 | 763,373 | +0.13(+1.25%) |
Apr 17, 2024 | 10.24 | 10.55 | 10.16 | 10.39 | 542,292 | +0.14(+1.37%) |
Apr 16, 2024 | 10.44 | 10.44 | 10.02 | 10.25 | 552,729 | -0.40(-3.76%) |
Apr 15, 2024 | 10.51 | 10.68 | 10.40 | 10.65 | 512,475 | +0.19(+1.82%) |
Apr 12, 2024 | 10.75 | 10.95 | 10.29 | 10.46 | 607,762 | +0.12(+1.16%) |
Apr 11, 2024 | 10.33 | 10.62 | 9.880 | 10.34 | 574,623 | +0.11(+1.08%) |
Apr 10, 2024 | 10.35 | 10.39 | 10.02 | 10.23 | 364,745 | -0.37(-3.49%) |
Apr 09, 2024 | 10.84 | 10.99 | 10.42 | 10.60 | 541,912 | -0.19(-1.76%) |
Apr 08, 2024 | 10.69 | 11.08 | 10.66 | 10.79 | 844,079 | +0.21(+1.98%) |
Apr 05, 2024 | 10.43 | 10.70 | 9.830 | 10.58 | 581,050 | +0.08(+0.76%) |
Apr 04, 2024 | 10.56 | 10.83 | 10.30 | 10.50 | 897,392 | +0.11(+1.06%) |
Apr 03, 2024 | 9.720 | 10.55 | 9.720 | 10.39 | 552,895 | +0.60(+6.13%) |
Apr 02, 2024 | 9.800 | 10.07 | 9.660 | 9.790 | 497,479 | -0.06(-0.61%) |
Apr 01, 2024 | 9.890 | 9.890 | 9.500 | 9.850 | 257,091 | +0.05(+0.51%) |
Mar 28, 2024 | 9.200 | 9.910 | 9.200 | 9.800 | 543,452 | +0.69(+7.57%) |
Mar 27, 2024 | 8.920 | 9.350 | 8.890 | 9.110 | 334,444 | +0.27(+3.05%) |
Mar 26, 2024 | 8.930 | 8.950 | 8.800 | 8.840 | 383,664 | -0.08(-0.90%) |
Mar 25, 2024 | 8.880 | 9.253 | 8.850 | 8.920 | 286,917 | +0.13(+1.48%) |
Mar 22, 2024 | 8.830 | 8.900 | 8.770 | 8.790 | 371,813 | -0.05(-0.57%) |
Mar 21, 2024 | 8.750 | 9.060 | 8.680 | 8.840 | 435,679 | +0.13(+1.49%) |
Mar 20, 2024 | 8.750 | 8.910 | 8.580 | 8.710 | 386,686 | -0.05(-0.57%) |
Mar 19, 2024 | 8.720 | 8.940 | 8.600 | 8.760 | 329,613 | -0.10(-1.13%) |
Mar 18, 2024 | 9.270 | 9.270 | 8.850 | 8.860 | 435,982 | -0.40(-4.32%) |
Mar 15, 2024 | 8.660 | 9.370 | 8.660 | 9.260 | 947,261 | +0.49(+5.59%) |
Mar 14, 2024 | 9.030 | 9.050 | 8.650 | 8.770 | 367,249 | -0.27(-2.99%) |
Mar 13, 2024 | 8.640 | 9.340 | 8.640 | 9.040 | 428,359 | +0.30(+3.43%) |
Mar 12, 2024 | 8.840 | 8.850 | 8.640 | 8.740 | 191,648 | -0.09(-1.02%) |
Mar 11, 2024 | 8.590 | 9.070 | 8.590 | 8.830 | 258,698 | +0.08(+0.91%) |
Mar 08, 2024 | 9.440 | 9.560 | 8.670 | 8.750 | 343,408 | -0.58(-6.22%) |
Mar 07, 2024 | 8.810 | 9.530 | 8.810 | 9.330 | 736,669 | +0.67(+7.74%) |
Mar 06, 2024 | 7.920 | 8.830 | 7.885 | 8.660 | 736,352 | +0.89(+11.45%) |
Mar 05, 2024 | 7.730 | 7.795 | 7.580 | 7.770 | 416,066 | -0.02(-0.26%) |
Mar 04, 2024 | 7.710 | 7.900 | 7.410 | 7.790 | 489,706 | +0.15(+1.96%) |