Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.510 | 7.740 | 7.415 | 7.530 | 93,141 | -0.07(-0.92%) |
May 23, 2024 | 8.020 | 8.110 | 7.530 | 7.600 | 68,985 | -0.34(-4.28%) |
May 22, 2024 | 7.870 | 8.117 | 7.811 | 7.940 | 44,939 | -0.01(-0.13%) |
May 21, 2024 | 7.910 | 8.100 | 7.690 | 7.950 | 119,393 | -0.03(-0.38%) |
May 20, 2024 | 8.160 | 8.280 | 7.880 | 7.980 | 72,714 | -0.19(-2.33%) |
May 17, 2024 | 8.560 | 8.700 | 8.070 | 8.170 | 52,134 | -0.39(-4.56%) |
May 16, 2024 | 8.990 | 9.270 | 8.500 | 8.560 | 34,526 | -0.47(-5.20%) |
May 15, 2024 | 8.730 | 9.190 | 8.600 | 9.030 | 151,710 | +0.52(+6.11%) |
May 14, 2024 | 8.530 | 8.733 | 8.410 | 8.510 | 44,632 | -0.01(-0.12%) |
May 13, 2024 | 8.450 | 8.740 | 8.030 | 8.520 | 250,455 | +0.02(+0.24%) |
May 10, 2024 | 8.080 | 8.649 | 7.650 | 8.500 | 336,451 | +0.53(+6.65%) |
May 09, 2024 | 12.42 | 12.42 | 7.960 | 7.970 | 452,580 | -4.63(-36.75%) |
May 08, 2024 | 13.08 | 13.22 | 12.19 | 12.60 | 76,064 | -0.70(-5.26%) |
May 07, 2024 | 13.40 | 13.44 | 13.02 | 13.30 | 51,351 | -0.17(-1.26%) |
May 06, 2024 | 13.89 | 13.89 | 13.29 | 13.47 | 83,433 | -0.17(-1.25%) |
May 03, 2024 | 14.19 | 14.19 | 13.57 | 13.64 | 43,122 | -0.26(-1.87%) |
May 02, 2024 | 14.01 | 14.08 | 13.70 | 13.90 | 50,174 | -0.07(-0.50%) |
May 01, 2024 | 12.89 | 14.19 | 12.69 | 13.97 | 105,459 | +0.98(+7.54%) |
Apr 30, 2024 | 13.56 | 13.93 | 12.93 | 12.99 | 46,243 | -0.54(-3.99%) |
Apr 29, 2024 | 13.35 | 13.90 | 13.05 | 13.53 | 223,398 | +0.14(+1.05%) |
Apr 26, 2024 | 13.05 | 13.68 | 12.94 | 13.39 | 69,086 | +0.40(+3.08%) |
Apr 25, 2024 | 13.08 | 13.49 | 12.96 | 12.99 | 32,096 | -0.57(-4.20%) |
Apr 24, 2024 | 14.07 | 14.21 | 13.49 | 13.56 | 44,430 | -0.45(-3.21%) |
Apr 23, 2024 | 14.15 | 14.51 | 13.60 | 14.01 | 152,876 | +0.01(+0.07%) |
Apr 22, 2024 | 13.90 | 14.21 | 13.68 | 14.00 | 126,312 | +0.02(+0.14%) |
Apr 19, 2024 | 13.78 | 14.30 | 13.49 | 13.98 | 96,236 | -0.02(-0.14%) |
Apr 18, 2024 | 13.84 | 14.14 | 13.66 | 14.00 | 65,350 | +0.25(+1.82%) |
Apr 17, 2024 | 14.04 | 14.19 | 13.53 | 13.75 | 32,234 | -0.29(-2.07%) |
Apr 16, 2024 | 13.36 | 14.28 | 13.05 | 14.04 | 108,239 | +0.64(+4.78%) |
Apr 15, 2024 | 13.70 | 13.70 | 13.07 | 13.40 | 87,914 | -0.10(-0.74%) |
Apr 12, 2024 | 14.23 | 14.56 | 13.32 | 13.50 | 411,257 | -1.01(-6.93%) |
Apr 11, 2024 | 14.40 | 14.90 | 14.40 | 14.51 | 518,147 | -0.01(-0.10%) |
Apr 10, 2024 | 15.06 | 15.11 | 14.36 | 14.52 | 41,514 | -0.67(-4.41%) |
Apr 09, 2024 | 15.57 | 15.77 | 14.93 | 15.19 | 50,223 | -0.14(-0.91%) |
Apr 08, 2024 | 14.59 | 15.55 | 14.59 | 15.33 | 109,859 | +0.85(+5.87%) |
Apr 05, 2024 | 12.85 | 14.93 | 12.85 | 14.48 | 125,087 | +1.78(+14.02%) |
Apr 04, 2024 | 12.40 | 12.87 | 12.40 | 12.70 | 573,584 | +0.33(+2.67%) |
Apr 03, 2024 | 12.75 | 12.79 | 12.10 | 12.37 | 49,778 | -0.42(-3.28%) |
Apr 02, 2024 | 13.39 | 13.39 | 12.51 | 12.79 | 61,624 | -0.89(-6.51%) |
Apr 01, 2024 | 13.40 | 14.08 | 13.10 | 13.68 | 83,252 | +0.48(+3.64%) |
Mar 28, 2024 | 13.61 | 13.64 | 13.00 | 13.20 | 28,526 | -0.43(-3.15%) |
Mar 27, 2024 | 13.36 | 14.13 | 13.24 | 13.63 | 60,689 | +0.30(+2.25%) |
Mar 26, 2024 | 13.27 | 13.33 | 12.98 | 13.33 | 39,429 | +0.30(+2.30%) |
Mar 25, 2024 | 13.90 | 14.12 | 12.93 | 13.03 | 105,452 | -0.86(-6.19%) |
Mar 22, 2024 | 13.51 | 13.98 | 13.51 | 13.89 | 43,124 | +0.33(+2.43%) |
Mar 21, 2024 | 13.65 | 13.65 | 13.05 | 13.56 | 67,582 | -0.08(-0.59%) |
Mar 20, 2024 | 13.62 | 14.28 | 13.39 | 13.64 | 69,848 | +0.19(+1.41%) |
Mar 19, 2024 | 12.80 | 14.05 | 12.63 | 13.45 | 119,346 | +0.61(+4.75%) |
Mar 18, 2024 | 13.17 | 13.35 | 12.84 | 12.84 | 68,046 | -0.34(-2.58%) |
Mar 15, 2024 | 13.66 | 13.88 | 13.06 | 13.18 | 117,335 | -0.45(-3.30%) |
Mar 14, 2024 | 14.36 | 14.50 | 13.62 | 13.63 | 177,285 | +0.25(+1.87%) |
Mar 13, 2024 | 13.17 | 13.59 | 13.02 | 13.38 | 87,504 | -0.29(-2.12%) |
Mar 12, 2024 | 13.92 | 14.24 | 13.38 | 13.67 | 66,309 | +0.07(+0.51%) |
Mar 11, 2024 | 14.05 | 14.22 | 13.50 | 13.60 | 55,233 | -0.62(-4.36%) |
Mar 08, 2024 | 14.00 | 14.42 | 13.60 | 14.22 | 93,782 | +0.09(+0.64%) |
Mar 07, 2024 | 14.10 | 14.96 | 13.58 | 14.13 | 70,449 | +0.15(+1.07%) |
Mar 06, 2024 | 14.30 | 15.60 | 12.84 | 13.98 | 423,883 | -0.22(-1.55%) |
Mar 05, 2024 | 13.87 | 14.85 | 13.60 | 14.20 | 171,328 | +0.33(+2.38%) |
Mar 04, 2024 | 16.15 | 16.34 | 13.77 | 13.87 | 132,026 | -2.12(-13.26%) |