Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 9.560 | 9.720 | 8.680 | 9.260 | 284,464 | -0.53(-5.41%) |
May 09, 2024 | 9.210 | 10.23 | 9.210 | 9.790 | 99,288 | +0.49(+5.27%) |
May 08, 2024 | 9.380 | 9.540 | 9.130 | 9.300 | 94,750 | -0.18(-1.90%) |
May 07, 2024 | 9.900 | 10.03 | 9.020 | 9.480 | 313,015 | -0.44(-4.44%) |
May 06, 2024 | 10.83 | 11.05 | 9.920 | 9.920 | 114,406 | -0.93(-8.57%) |
May 03, 2024 | 10.82 | 10.97 | 10.58 | 10.85 | 48,858 | +0.22(+2.07%) |
May 02, 2024 | 10.40 | 10.86 | 10.16 | 10.63 | 67,965 | +0.20(+1.92%) |
May 01, 2024 | 11.62 | 12.36 | 10.20 | 10.43 | 151,360 | -1.26(-10.78%) |
Apr 30, 2024 | 11.03 | 11.82 | 11.03 | 11.69 | 108,448 | +0.54(+4.84%) |
Apr 29, 2024 | 10.92 | 11.19 | 10.40 | 11.15 | 116,076 | +0.40(+3.72%) |
Apr 26, 2024 | 10.28 | 10.90 | 10.07 | 10.75 | 59,111 | +0.41(+3.97%) |
Apr 25, 2024 | 10.00 | 10.35 | 9.770 | 10.34 | 73,664 | +0.30(+2.99%) |
Apr 24, 2024 | 10.05 | 10.24 | 9.680 | 10.04 | 45,381 | +0.08(+0.80%) |
Apr 23, 2024 | 9.800 | 10.22 | 9.590 | 9.960 | 73,148 | +0.19(+1.94%) |
Apr 22, 2024 | 9.750 | 9.995 | 9.510 | 9.770 | 60,101 | +0.02(+0.21%) |
Apr 19, 2024 | 9.620 | 9.860 | 9.500 | 9.750 | 66,014 | -0.04(-0.41%) |
Apr 18, 2024 | 9.640 | 9.940 | 9.600 | 9.790 | 66,950 | +0.11(+1.14%) |
Apr 17, 2024 | 9.870 | 9.900 | 9.500 | 9.680 | 115,189 | -0.12(-1.22%) |
Apr 16, 2024 | 10.26 | 10.33 | 9.680 | 9.800 | 91,452 | -0.24(-2.39%) |
Apr 15, 2024 | 9.820 | 10.06 | 9.608 | 10.04 | 122,600 | +0.38(+3.93%) |
Apr 12, 2024 | 11.15 | 11.15 | 9.400 | 9.660 | 319,785 | -1.59(-14.13%) |
Apr 11, 2024 | 9.810 | 11.32 | 9.725 | 11.25 | 425,074 | +1.47(+15.03%) |
Apr 10, 2024 | 9.940 | 9.940 | 9.540 | 9.780 | 105,837 | -0.16(-1.61%) |
Apr 09, 2024 | 9.650 | 10.09 | 9.480 | 9.940 | 511,599 | +0.24(+2.47%) |
Apr 08, 2024 | 9.390 | 9.750 | 9.390 | 9.700 | 66,329 | +0.24(+2.54%) |
Apr 05, 2024 | 9.380 | 9.800 | 9.360 | 9.460 | 56,829 | +0.08(+0.85%) |
Apr 04, 2024 | 9.540 | 9.670 | 9.260 | 9.380 | 150,500 | -0.07(-0.74%) |
Apr 03, 2024 | 9.070 | 9.830 | 9.020 | 9.450 | 228,192 | +0.24(+2.61%) |
Apr 02, 2024 | 9.450 | 9.450 | 9.040 | 9.210 | 71,174 | -0.16(-1.71%) |
Apr 01, 2024 | 9.020 | 9.630 | 9.020 | 9.370 | 129,877 | +0.27(+2.97%) |
Mar 28, 2024 | 9.460 | 9.150 | 9.130 | 9.100 | 954,568 | -0.36(-3.81%) |
Mar 27, 2024 | 9.560 | 9.890 | 9.060 | 9.460 | 396,702 | -0.04(-0.42%) |
Mar 26, 2024 | 9.170 | 9.880 | 9.170 | 9.500 | 428,306 | +0.35(+3.83%) |
Mar 25, 2024 | 10.00 | 10.00 | 8.790 | 9.150 | 338,417 | -0.85(-8.50%) |
Mar 22, 2024 | 9.500 | 10.00 | 9.260 | 10.00 | 576,126 | +0.64(+6.84%) |
Mar 21, 2024 | 8.680 | 9.370 | 8.320 | 9.360 | 261,151 | +0.34(+3.77%) |
Mar 20, 2024 | 9.150 | 9.230 | 8.760 | 9.020 | 210,223 | -0.03(-0.33%) |
Mar 19, 2024 | 8.810 | 9.350 | 8.670 | 9.050 | 185,613 | +0.09(+1.00%) |
Mar 18, 2024 | 9.340 | 9.480 | 8.670 | 8.960 | 88,153 | -0.30(-3.24%) |
Mar 15, 2024 | 8.890 | 9.300 | 8.770 | 9.260 | 146,396 | +0.32(+3.58%) |
Mar 14, 2024 | 9.210 | 9.250 | 8.600 | 8.940 | 58,693 | -0.21(-2.30%) |
Mar 13, 2024 | 9.220 | 9.330 | 9.032 | 9.150 | 57,445 | +0.00(+0.00%) |
Mar 12, 2024 | 9.160 | 9.420 | 8.950 | 9.150 | 114,738 | -0.08(-0.87%) |
Mar 11, 2024 | 9.510 | 10.44 | 9.110 | 9.230 | 212,554 | -0.30(-3.15%) |
Mar 08, 2024 | 9.040 | 9.530 | 9.025 | 9.530 | 46,178 | +0.50(+5.54%) |
Mar 07, 2024 | 9.010 | 9.190 | 8.873 | 9.030 | 131,529 | -0.03(-0.33%) |
Mar 06, 2024 | 9.630 | 9.760 | 8.780 | 9.060 | 277,249 | -0.41(-4.33%) |
Mar 05, 2024 | 8.900 | 9.560 | 8.900 | 9.470 | 128,867 | +0.30(+3.27%) |
Mar 04, 2024 | 9.510 | 9.510 | 8.700 | 9.170 | 113,870 | -0.17(-1.82%) |