Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 9.730 | 9.730 | 9.380 | 9.470 | 2,784,813 | -0.25(-2.57%) |
May 22, 2024 | 9.850 | 9.980 | 9.610 | 9.720 | 2,160,926 | -0.19(-1.92%) |
May 21, 2024 | 9.690 | 10.06 | 9.690 | 9.910 | 2,201,851 | +0.16(+1.64%) |
May 20, 2024 | 9.590 | 9.760 | 9.530 | 9.750 | 1,984,874 | +0.18(+1.88%) |
May 17, 2024 | 9.490 | 9.590 | 9.340 | 9.570 | 2,151,178 | +0.07(+0.74%) |
May 16, 2024 | 9.610 | 9.630 | 9.280 | 9.500 | 2,513,594 | -0.16(-1.66%) |
May 15, 2024 | 9.540 | 9.795 | 9.465 | 9.660 | 2,741,760 | +0.33(+3.54%) |
May 14, 2024 | 9.490 | 9.630 | 9.125 | 9.330 | 3,135,802 | +0.29(+3.21%) |
May 13, 2024 | 9.330 | 9.450 | 9.020 | 9.040 | 2,762,229 | -0.19(-2.06%) |
May 10, 2024 | 9.500 | 9.560 | 9.130 | 9.230 | 3,519,445 | -0.25(-2.64%) |
May 09, 2024 | 9.970 | 10.00 | 9.240 | 9.480 | 6,928,657 | -0.66(-6.51%) |
May 08, 2024 | 10.26 | 10.38 | 10.11 | 10.14 | 2,242,432 | -0.28(-2.69%) |
May 07, 2024 | 10.40 | 10.57 | 10.26 | 10.42 | 2,876,127 | +0.08(+0.77%) |
May 06, 2024 | 10.39 | 10.46 | 10.29 | 10.34 | 1,084,138 | -0.06(-0.58%) |
May 03, 2024 | 10.74 | 10.79 | 10.36 | 10.40 | 1,379,309 | -0.03(-0.29%) |
May 02, 2024 | 10.51 | 10.61 | 10.37 | 10.43 | 2,576,847 | +0.00(+0.00%) |
May 01, 2024 | 10.09 | 10.60 | 9.975 | 10.43 | 3,980,290 | +0.44(+4.40%) |
Apr 30, 2024 | 10.17 | 10.23 | 9.960 | 9.990 | 2,346,808 | -0.26(-2.54%) |
Apr 29, 2024 | 10.38 | 10.52 | 10.24 | 10.25 | 1,955,745 | -0.03(-0.29%) |
Apr 26, 2024 | 10.26 | 10.32 | 10.11 | 10.28 | 1,714,709 | +0.11(+1.08%) |
Apr 25, 2024 | 10.40 | 10.47 | 10.02 | 10.17 | 4,002,521 | -0.37(-3.51%) |
Apr 24, 2024 | 10.71 | 10.78 | 10.49 | 10.54 | 1,821,018 | -0.17(-1.59%) |
Apr 23, 2024 | 10.82 | 10.93 | 10.68 | 10.71 | 5,091,023 | -0.11(-1.02%) |
Apr 22, 2024 | 10.70 | 10.91 | 10.66 | 10.82 | 4,620,529 | +0.21(+1.98%) |
Apr 19, 2024 | 10.27 | 10.66 | 10.24 | 10.61 | 2,888,016 | +0.28(+2.71%) |
Apr 18, 2024 | 10.56 | 10.59 | 10.32 | 10.33 | 1,725,749 | -0.22(-2.09%) |
Apr 17, 2024 | 10.61 | 10.65 | 10.48 | 10.55 | 3,013,059 | -0.01(-0.09%) |
Apr 16, 2024 | 10.61 | 10.72 | 10.48 | 10.56 | 2,800,442 | -0.10(-0.94%) |
Apr 15, 2024 | 10.66 | 10.81 | 10.59 | 10.66 | 2,750,920 | -0.02(-0.19%) |
Apr 12, 2024 | 11.07 | 11.07 | 10.56 | 10.68 | 2,248,224 | -0.54(-4.81%) |
Apr 11, 2024 | 11.33 | 11.41 | 11.15 | 11.22 | 1,693,240 | -0.05(-0.44%) |
Apr 10, 2024 | 11.36 | 11.46 | 11.14 | 11.27 | 2,453,491 | -0.48(-4.09%) |
Apr 09, 2024 | 11.60 | 11.77 | 11.49 | 11.75 | 2,082,600 | +0.15(+1.29%) |
Apr 08, 2024 | 11.69 | 11.82 | 11.49 | 11.60 | 1,541,698 | -0.12(-1.02%) |
Apr 05, 2024 | 11.37 | 11.79 | 11.21 | 11.72 | 2,737,946 | +0.26(+2.27%) |
Apr 04, 2024 | 11.43 | 11.61 | 11.38 | 11.46 | 2,990,825 | +0.09(+0.79%) |
Apr 03, 2024 | 11.28 | 11.41 | 11.11 | 11.37 | 4,269,483 | +0.00(+0.00%) |
Apr 02, 2024 | 11.53 | 11.53 | 11.35 | 11.37 | 2,058,106 | -0.38(-3.23%) |
Apr 01, 2024 | 11.70 | 11.77 | 11.51 | 11.75 | 2,454,717 | -0.03(-0.25%) |
Mar 28, 2024 | 11.87 | 11.71 | 11.71 | 11.78 | 2,475,945 | -0.08(-0.67%) |
Mar 27, 2024 | 11.51 | 11.87 | 11.32 | 11.86 | 2,526,969 | +0.43(+3.76%) |
Mar 26, 2024 | 11.54 | 11.74 | 11.32 | 11.43 | 1,946,156 | -0.11(-0.95%) |
Mar 25, 2024 | 11.55 | 11.69 | 11.44 | 11.54 | 1,342,915 | +0.01(+0.09%) |
Mar 22, 2024 | 11.72 | 11.76 | 11.45 | 11.53 | 1,750,589 | -0.16(-1.37%) |
Mar 21, 2024 | 12.08 | 12.24 | 11.66 | 11.69 | 2,189,291 | -0.31(-2.58%) |
Mar 20, 2024 | 11.78 | 12.01 | 11.62 | 12.00 | 3,008,796 | +0.16(+1.35%) |
Mar 19, 2024 | 11.58 | 11.94 | 11.53 | 11.84 | 5,683,192 | +0.26(+2.25%) |
Mar 18, 2024 | 11.47 | 11.84 | 11.38 | 11.58 | 2,330,195 | +0.10(+0.87%) |
Mar 15, 2024 | 11.49 | 11.72 | 11.37 | 11.48 | 5,488,378 | -0.06(-0.52%) |
Mar 14, 2024 | 11.71 | 11.79 | 11.42 | 11.54 | 4,508,897 | -0.27(-2.29%) |
Mar 13, 2024 | 11.73 | 11.91 | 11.66 | 11.81 | 6,375,626 | +0.02(+0.17%) |
Mar 12, 2024 | 12.13 | 12.18 | 11.71 | 11.79 | 3,779,037 | -0.34(-2.80%) |
Mar 11, 2024 | 12.32 | 12.44 | 12.00 | 12.13 | 1,657,961 | -0.17(-1.38%) |
Mar 08, 2024 | 12.50 | 12.61 | 12.14 | 12.30 | 4,714,409 | +0.01(+0.08%) |
Mar 07, 2024 | 12.66 | 12.76 | 12.26 | 12.29 | 5,597,420 | -0.31(-2.46%) |
Mar 06, 2024 | 13.49 | 13.49 | 12.37 | 12.60 | 3,752,691 | -0.75(-5.62%) |
Mar 05, 2024 | 13.40 | 13.53 | 13.19 | 13.35 | 2,072,621 | -0.11(-0.82%) |
Mar 04, 2024 | 13.29 | 13.49 | 12.99 | 13.46 | 1,781,425 | +0.17(+1.28%) |