Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 9.540 | 9.589 | 9.260 | 9.260 | 296,063 | -0.34(-3.49%) |
May 20, 2024 | 9.780 | 9.900 | 9.580 | 9.595 | 400,255 | -0.18(-1.89%) |
May 17, 2024 | 9.750 | 9.801 | 9.650 | 9.780 | 310,552 | +0.08(+0.82%) |
May 16, 2024 | 9.620 | 9.790 | 9.600 | 9.700 | 457,042 | -0.01(-0.10%) |
May 15, 2024 | 9.940 | 9.955 | 9.635 | 9.710 | 283,148 | -0.05(-0.51%) |
May 14, 2024 | 9.700 | 9.980 | 9.560 | 9.760 | 892,470 | +0.22(+2.31%) |
May 13, 2024 | 9.550 | 9.830 | 9.480 | 9.540 | 840,406 | +0.07(+0.74%) |
May 10, 2024 | 9.470 | 9.500 | 9.200 | 9.470 | 399,965 | +0.00(+0.00%) |
May 09, 2024 | 9.230 | 9.570 | 9.180 | 9.470 | 500,179 | +0.24(+2.60%) |
May 08, 2024 | 9.560 | 9.640 | 9.180 | 9.230 | 505,635 | -0.41(-4.25%) |
May 07, 2024 | 9.820 | 9.900 | 9.635 | 9.640 | 231,936 | -0.20(-2.03%) |
May 06, 2024 | 9.780 | 9.980 | 9.660 | 9.840 | 240,514 | +0.12(+1.23%) |
May 03, 2024 | 9.840 | 10.05 | 9.660 | 9.720 | 327,024 | +0.07(+0.73%) |
May 02, 2024 | 9.840 | 9.880 | 9.630 | 9.650 | 206,284 | -0.04(-0.41%) |
May 01, 2024 | 9.720 | 9.940 | 9.560 | 9.690 | 169,079 | -0.03(-0.31%) |
Apr 30, 2024 | 9.820 | 10.08 | 9.710 | 9.720 | 418,722 | -0.30(-2.99%) |
Apr 29, 2024 | 10.10 | 10.26 | 9.965 | 10.02 | 311,341 | +0.00(+0.00%) |
Apr 26, 2024 | 9.830 | 10.14 | 9.620 | 10.02 | 466,595 | +0.26(+2.66%) |
Apr 25, 2024 | 9.830 | 9.849 | 9.575 | 9.760 | 483,722 | -0.11(-1.11%) |
Apr 24, 2024 | 9.860 | 9.950 | 9.810 | 9.870 | 381,074 | -0.02(-0.20%) |
Apr 23, 2024 | 9.770 | 10.10 | 9.770 | 9.890 | 262,015 | +0.06(+0.61%) |
Apr 22, 2024 | 10.00 | 10.02 | 9.760 | 9.830 | 324,759 | -0.20(-1.95%) |
Apr 19, 2024 | 9.940 | 10.10 | 9.865 | 10.03 | 521,729 | +0.10(+0.96%) |
Apr 18, 2024 | 9.750 | 10.02 | 9.670 | 9.930 | 897,285 | +0.14(+1.43%) |
Apr 17, 2024 | 10.00 | 10.00 | 9.740 | 9.790 | 479,692 | -0.16(-1.61%) |
Apr 16, 2024 | 9.630 | 9.960 | 9.428 | 9.950 | 891,438 | +0.28(+2.90%) |
Apr 15, 2024 | 10.20 | 10.28 | 9.595 | 9.670 | 928,803 | -0.42(-4.16%) |
Apr 12, 2024 | 10.34 | 10.40 | 10.07 | 10.09 | 409,397 | -0.35(-3.35%) |
Apr 11, 2024 | 10.61 | 10.67 | 10.35 | 10.44 | 846,546 | -0.20(-1.88%) |
Apr 10, 2024 | 10.90 | 10.95 | 10.56 | 10.64 | 518,707 | -0.66(-5.84%) |
Apr 09, 2024 | 10.81 | 11.43 | 10.78 | 11.30 | 344,792 | +0.46(+4.24%) |
Apr 08, 2024 | 10.92 | 11.00 | 10.79 | 10.84 | 171,586 | +0.03(+0.28%) |
Apr 05, 2024 | 10.83 | 11.02 | 10.80 | 10.81 | 281,134 | -0.14(-1.28%) |
Apr 04, 2024 | 11.32 | 11.37 | 10.93 | 10.95 | 208,919 | -0.29(-2.58%) |
Apr 03, 2024 | 11.21 | 11.45 | 11.11 | 11.24 | 492,068 | +0.03(+0.27%) |
Apr 02, 2024 | 11.25 | 11.29 | 11.11 | 11.21 | 191,531 | -0.16(-1.41%) |