Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.12 | 10.14 | 9.870 | 10.00 | 4,068 | -0.10(-0.99%) |
May 17, 2024 | 10.11 | 10.35 | 10.05 | 10.10 | 12,106 | -0.33(-3.16%) |
May 16, 2024 | 10.40 | 10.98 | 10.00 | 10.43 | 22,093 | +0.16(+1.56%) |
May 15, 2024 | 12.01 | 12.21 | 10.15 | 10.27 | 92,959 | +0.69(+7.20%) |
May 14, 2024 | 8.720 | 9.890 | 8.590 | 9.580 | 21,326 | +0.73(+8.25%) |
May 13, 2024 | 8.230 | 9.436 | 8.230 | 8.850 | 41,271 | +0.62(+7.53%) |
May 10, 2024 | 8.470 | 8.680 | 8.180 | 8.230 | 21,065 | -0.29(-3.40%) |
May 09, 2024 | 9.150 | 9.165 | 8.520 | 8.520 | 23,371 | -0.77(-8.29%) |
May 08, 2024 | 9.630 | 9.630 | 8.900 | 9.290 | 48,295 | +0.26(+2.88%) |
May 07, 2024 | 9.030 | 9.990 | 8.990 | 9.030 | 38,154 | +0.00(+0.00%) |
May 06, 2024 | 9.920 | 10.04 | 8.990 | 9.030 | 33,896 | -0.73(-7.48%) |
May 03, 2024 | 10.02 | 10.50 | 9.630 | 9.760 | 21,482 | -0.17(-1.71%) |
May 02, 2024 | 9.670 | 10.41 | 9.550 | 9.930 | 26,765 | +0.45(+4.75%) |
May 01, 2024 | 10.21 | 10.54 | 9.010 | 9.480 | 21,031 | -0.87(-8.36%) |
Apr 30, 2024 | 10.70 | 10.70 | 10.00 | 10.35 | 15,333 | -0.72(-6.55%) |
Apr 29, 2024 | 10.87 | 11.53 | 10.57 | 11.07 | 3,934 | +0.45(+4.24%) |
Apr 26, 2024 | 10.43 | 11.00 | 9.760 | 10.62 | 33,416 | -0.67(-5.93%) |
Apr 25, 2024 | 10.81 | 11.36 | 9.920 | 11.29 | 22,016 | +0.67(+6.36%) |
Apr 24, 2024 | 10.29 | 10.66 | 10.11 | 10.62 | 17,967 | +0.13(+1.29%) |
Apr 23, 2024 | 10.68 | 11.24 | 10.04 | 10.48 | 29,662 | -0.12(-1.13%) |
Apr 22, 2024 | 10.51 | 10.90 | 10.36 | 10.60 | 19,150 | -0.15(-1.40%) |
Apr 19, 2024 | 9.880 | 10.80 | 9.455 | 10.75 | 26,084 | +0.35(+3.37%) |
Apr 18, 2024 | 9.480 | 10.50 | 9.480 | 10.40 | 18,440 | +0.85(+8.90%) |
Apr 17, 2024 | 9.210 | 10.03 | 9.113 | 9.550 | 44,641 | +0.25(+2.69%) |
Apr 16, 2024 | 9.000 | 9.755 | 9.000 | 9.300 | 66,271 | +0.40(+4.49%) |
Apr 15, 2024 | 9.270 | 9.588 | 8.285 | 8.900 | 48,850 | -0.11(-1.22%) |
Apr 12, 2024 | 10.06 | 10.25 | 8.600 | 9.010 | 35,483 | -0.71(-7.30%) |
Apr 11, 2024 | 9.830 | 10.11 | 9.600 | 9.720 | 23,836 | -1.13(-10.41%) |
Apr 10, 2024 | 10.51 | 11.07 | 10.36 | 10.85 | 9,037 | -0.15(-1.36%) |
Apr 09, 2024 | 11.50 | 11.61 | 10.87 | 11.00 | 54,722 | -0.32(-2.83%) |
Apr 08, 2024 | 12.17 | 12.79 | 11.32 | 11.32 | 74,190 | -0.69(-5.75%) |
Apr 05, 2024 | 12.10 | 12.51 | 11.95 | 12.01 | 19,021 | -0.21(-1.72%) |
Apr 04, 2024 | 12.60 | 12.67 | 11.72 | 12.22 | 20,167 | -0.29(-2.32%) |
Apr 03, 2024 | 11.61 | 13.50 | 11.61 | 12.51 | 34,942 | +0.91(+7.84%) |
Apr 02, 2024 | 12.10 | 12.10 | 11.40 | 11.60 | 28,810 | -0.66(-5.38%) |
Apr 01, 2024 | 13.32 | 13.38 | 12.07 | 12.26 | 37,830 | -1.23(-9.12%) |
Mar 28, 2024 | 13.18 | 13.67 | 13.16 | 13.49 | 12,714 | +0.23(+1.73%) |
Mar 27, 2024 | 13.47 | 14.20 | 12.90 | 13.26 | 23,046 | -0.11(-0.82%) |
Mar 26, 2024 | 13.51 | 13.82 | 13.22 | 13.37 | 81,448 | -0.19(-1.40%) |
Mar 25, 2024 | 15.49 | 15.49 | 12.71 | 13.56 | 84,155 | -1.16(-7.88%) |
Mar 22, 2024 | 15.49 | 15.49 | 14.67 | 14.72 | 38,219 | -0.17(-1.14%) |
Mar 21, 2024 | 15.10 | 15.79 | 13.90 | 14.89 | 72,995 | +0.99(+7.12%) |
Mar 20, 2024 | 16.06 | 16.08 | 13.90 | 13.90 | 111,366 | -2.83(-16.92%) |
Mar 19, 2024 | 18.93 | 18.95 | 16.14 | 16.73 | 83,369 | -2.77(-14.21%) |
Mar 18, 2024 | 17.95 | 20.00 | 17.79 | 19.50 | 101,859 | +2.95(+17.82%) |
Mar 15, 2024 | 16.60 | 17.01 | 16.52 | 16.55 | 7,730 | -0.03(-0.18%) |
Mar 14, 2024 | 17.12 | 17.23 | 16.56 | 16.58 | 79,315 | -0.55(-3.21%) |
Mar 13, 2024 | 17.09 | 17.86 | 16.90 | 17.13 | 92,759 | -0.37(-2.11%) |
Mar 12, 2024 | 17.39 | 17.93 | 16.95 | 17.50 | 111,026 | +0.50(+2.94%) |
Mar 11, 2024 | 16.19 | 18.20 | 16.16 | 17.00 | 104,457 | +0.98(+6.12%) |
Mar 08, 2024 | 14.69 | 17.00 | 14.69 | 16.02 | 72,541 | +1.14(+7.66%) |
Mar 07, 2024 | 14.31 | 15.24 | 14.15 | 14.88 | 21,614 | +1.13(+8.22%) |
Mar 06, 2024 | 14.26 | 14.52 | 13.16 | 13.75 | 68,353 | -1.25(-8.33%) |
Mar 05, 2024 | 15.30 | 15.97 | 15.00 | 15.00 | 85,408 | -0.83(-5.24%) |
Mar 04, 2024 | 14.15 | 16.35 | 14.06 | 15.83 | 30,694 | +1.05(+7.14%) |