Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.100 | 9.300 | 8.513 | 9.200 | 3,450,545 | +0.08(+0.88%) |
May 16, 2024 | 9.250 | 9.620 | 8.820 | 9.120 | 4,308,074 | -0.12(-1.30%) |
May 15, 2024 | 9.420 | 10.13 | 8.900 | 9.240 | 13,895,494 | +1.11(+13.65%) |
May 14, 2024 | 8.140 | 8.460 | 7.990 | 8.130 | 4,641,701 | +0.14(+1.75%) |
May 13, 2024 | 7.920 | 8.140 | 7.700 | 7.990 | 2,339,091 | +0.15(+1.91%) |
May 10, 2024 | 8.010 | 8.530 | 7.840 | 7.840 | 2,539,114 | -0.18(-2.24%) |
May 09, 2024 | 8.000 | 8.295 | 7.945 | 8.020 | 2,904,967 | +0.03(+0.38%) |
May 08, 2024 | 7.740 | 8.080 | 7.650 | 7.990 | 2,334,762 | +0.11(+1.40%) |
May 07, 2024 | 7.970 | 8.060 | 7.560 | 7.880 | 1,644,950 | -0.07(-0.88%) |
May 06, 2024 | 7.920 | 8.040 | 7.470 | 7.950 | 3,383,053 | -0.05(-0.62%) |
May 03, 2024 | 8.790 | 9.096 | 7.970 | 8.000 | 2,596,520 | -0.60(-6.98%) |
May 02, 2024 | 8.880 | 9.220 | 8.420 | 8.600 | 1,735,706 | -0.24(-2.71%) |
May 01, 2024 | 8.410 | 9.380 | 8.320 | 8.840 | 2,797,128 | +0.52(+6.25%) |
Apr 30, 2024 | 8.690 | 8.810 | 8.300 | 8.320 | 1,757,946 | -0.46(-5.24%) |
Apr 29, 2024 | 8.490 | 8.835 | 8.350 | 8.780 | 2,117,890 | +0.31(+3.66%) |
Apr 26, 2024 | 8.590 | 8.850 | 8.360 | 8.470 | 2,164,430 | -0.12(-1.40%) |
Apr 25, 2024 | 8.460 | 8.710 | 8.210 | 8.590 | 2,251,946 | -0.16(-1.83%) |
Apr 24, 2024 | 8.820 | 9.100 | 8.740 | 8.750 | 2,001,981 | +0.01(+0.11%) |
Apr 23, 2024 | 9.020 | 9.295 | 8.720 | 8.740 | 1,595,703 | -0.20(-2.24%) |
Apr 22, 2024 | 9.180 | 9.280 | 8.742 | 8.940 | 1,227,500 | -0.16(-1.76%) |
Apr 19, 2024 | 9.360 | 9.455 | 8.435 | 9.100 | 4,520,740 | -0.35(-3.70%) |
Apr 18, 2024 | 10.30 | 10.38 | 9.310 | 9.450 | 2,918,549 | -0.80(-7.80%) |
Apr 17, 2024 | 10.18 | 10.34 | 9.970 | 10.25 | 2,515,912 | +0.15(+1.49%) |
Apr 16, 2024 | 9.910 | 10.33 | 9.750 | 10.10 | 1,859,558 | +0.01(+0.10%) |
Apr 15, 2024 | 10.18 | 10.46 | 9.950 | 10.09 | 2,688,210 | -0.11(-1.08%) |
Apr 12, 2024 | 11.77 | 11.78 | 9.820 | 10.20 | 4,161,247 | -1.68(-14.14%) |
Apr 11, 2024 | 12.38 | 12.56 | 11.81 | 11.88 | 2,736,546 | -0.46(-3.73%) |
Apr 10, 2024 | 11.78 | 12.47 | 11.41 | 12.34 | 2,790,776 | -0.15(-1.20%) |
Apr 09, 2024 | 12.48 | 13.17 | 12.30 | 12.49 | 3,992,638 | -0.04(-0.32%) |
Apr 08, 2024 | 11.39 | 12.62 | 11.30 | 12.53 | 4,911,761 | +1.19(+10.49%) |
Apr 05, 2024 | 10.66 | 11.79 | 10.38 | 11.34 | 3,471,194 | +0.59(+5.49%) |
Apr 04, 2024 | 9.740 | 10.87 | 9.735 | 10.75 | 4,069,580 | +1.12(+11.63%) |
Apr 03, 2024 | 9.370 | 9.780 | 9.200 | 9.630 | 1,642,479 | +0.23(+2.45%) |
Apr 02, 2024 | 9.400 | 9.480 | 9.280 | 9.400 | 2,019,329 | -0.28(-2.89%) |
Apr 01, 2024 | 9.960 | 10.00 | 9.170 | 9.680 | 3,075,275 | -0.23(-2.32%) |
Mar 28, 2024 | 9.670 | 10.02 | 9.610 | 9.910 | 3,723,646 | +0.32(+3.34%) |
Mar 27, 2024 | 9.400 | 9.810 | 9.230 | 9.590 | 2,332,235 | +0.32(+3.45%) |
Mar 26, 2024 | 9.390 | 9.520 | 9.100 | 9.270 | 2,773,124 | +0.01(+0.11%) |
Mar 25, 2024 | 9.750 | 10.10 | 9.090 | 9.260 | 3,712,260 | -0.35(-3.64%) |
Mar 22, 2024 | 10.28 | 10.71 | 9.570 | 9.610 | 3,353,833 | -0.57(-5.60%) |
Mar 21, 2024 | 10.88 | 11.04 | 10.09 | 10.18 | 3,680,711 | -0.62(-5.74%) |
Mar 20, 2024 | 9.920 | 10.82 | 9.570 | 10.80 | 4,219,267 | +0.94(+9.53%) |
Mar 19, 2024 | 10.07 | 10.32 | 9.803 | 9.860 | 2,536,227 | -0.38(-3.66%) |
Mar 18, 2024 | 10.43 | 10.51 | 9.575 | 10.23 | 3,875,696 | -0.43(-3.99%) |
Mar 15, 2024 | 10.87 | 11.44 | 10.44 | 10.66 | 15,286,013 | -0.28(-2.56%) |
Mar 14, 2024 | 11.04 | 11.49 | 10.63 | 10.94 | 3,813,971 | -0.12(-1.08%) |
Mar 13, 2024 | 10.06 | 11.09 | 9.930 | 11.06 | 3,372,724 | +0.95(+9.40%) |
Mar 12, 2024 | 10.00 | 10.35 | 9.900 | 10.11 | 2,449,007 | +0.07(+0.70%) |
Mar 11, 2024 | 11.17 | 11.55 | 9.840 | 10.04 | 3,669,413 | -1.11(-9.96%) |
Mar 08, 2024 | 10.48 | 11.21 | 10.42 | 11.15 | 3,807,973 | +0.77(+7.42%) |
Mar 07, 2024 | 10.54 | 10.87 | 10.23 | 10.38 | 3,069,261 | -0.06(-0.57%) |
Mar 06, 2024 | 11.05 | 11.28 | 10.42 | 10.44 | 3,616,277 | -0.46(-4.22%) |
Mar 05, 2024 | 10.80 | 11.07 | 10.46 | 10.90 | 3,639,179 | -0.05(-0.46%) |
Mar 04, 2024 | 12.04 | 12.35 | 10.78 | 10.95 | 4,546,090 | -0.82(-6.97%) |