Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.910 | 10.14 | 9.690 | 9.830 | 90,677 | +0.14(+1.44%) |
May 16, 2024 | 9.920 | 10.06 | 9.690 | 9.690 | 522,832 | -0.25(-2.52%) |
May 15, 2024 | 9.520 | 9.953 | 9.320 | 9.940 | 80,922 | +0.73(+7.93%) |
May 14, 2024 | 9.020 | 9.310 | 9.010 | 9.210 | 59,332 | +0.10(+1.10%) |
May 13, 2024 | 9.250 | 9.480 | 9.040 | 9.110 | 52,183 | -0.01(-0.11%) |
May 10, 2024 | 9.640 | 9.660 | 9.120 | 9.120 | 137,682 | -0.45(-4.70%) |
May 09, 2024 | 9.310 | 9.680 | 9.280 | 9.570 | 68,343 | +0.14(+1.48%) |
May 08, 2024 | 9.250 | 9.430 | 9.050 | 9.430 | 52,934 | +0.06(+0.64%) |
May 07, 2024 | 9.800 | 9.800 | 9.320 | 9.370 | 267,234 | -0.46(-4.68%) |
May 06, 2024 | 9.580 | 9.970 | 9.550 | 9.830 | 135,947 | +0.48(+5.13%) |
May 03, 2024 | 9.530 | 9.630 | 9.250 | 9.350 | 483,557 | +0.18(+1.96%) |
May 02, 2024 | 9.000 | 9.200 | 8.800 | 9.170 | 111,373 | +0.43(+4.92%) |
May 01, 2024 | 8.730 | 9.206 | 8.520 | 8.740 | 201,471 | -0.16(-1.80%) |
Apr 30, 2024 | 9.330 | 9.428 | 8.880 | 8.900 | 175,193 | -0.78(-8.06%) |
Apr 29, 2024 | 9.860 | 9.990 | 9.584 | 9.680 | 162,500 | -0.42(-4.16%) |
Apr 26, 2024 | 9.980 | 10.16 | 9.850 | 10.10 | 219,178 | +0.24(+2.43%) |
Apr 25, 2024 | 9.550 | 9.979 | 9.440 | 9.860 | 291,663 | -0.17(-1.69%) |
Apr 24, 2024 | 10.28 | 10.46 | 9.960 | 10.03 | 171,620 | -0.29(-2.81%) |
Apr 23, 2024 | 9.800 | 10.42 | 9.780 | 10.32 | 336,308 | +0.42(+4.24%) |
Apr 22, 2024 | 9.260 | 9.900 | 9.110 | 9.900 | 279,608 | +0.91(+10.12%) |
Apr 19, 2024 | 9.090 | 9.150 | 8.820 | 8.990 | 112,970 | +0.17(+1.93%) |
Apr 18, 2024 | 8.580 | 9.079 | 8.490 | 8.820 | 93,704 | +0.24(+2.80%) |
Apr 17, 2024 | 8.600 | 8.810 | 8.357 | 8.580 | 58,300 | +0.00(+0.00%) |
Apr 16, 2024 | 8.650 | 8.690 | 8.370 | 8.580 | 137,498 | -0.25(-2.83%) |
Apr 15, 2024 | 9.400 | 9.410 | 8.770 | 8.830 | 356,788 | -0.57(-6.06%) |
Apr 12, 2024 | 9.880 | 10.03 | 9.285 | 9.400 | 231,410 | -0.65(-6.47%) |
Apr 11, 2024 | 10.00 | 10.05 | 9.678 | 10.05 | 190,371 | +0.07(+0.70%) |
Apr 10, 2024 | 9.750 | 10.06 | 9.630 | 9.980 | 521,058 | +0.04(+0.40%) |
Apr 09, 2024 | 10.21 | 10.23 | 9.800 | 9.940 | 261,454 | -0.27(-2.64%) |
Apr 08, 2024 | 10.64 | 10.80 | 10.06 | 10.21 | 124,135 | +0.08(+0.79%) |
Apr 05, 2024 | 10.17 | 10.43 | 10.06 | 10.13 | 256,283 | -0.26(-2.50%) |
Apr 04, 2024 | 10.76 | 10.98 | 10.36 | 10.39 | 485,454 | -0.01(-0.10%) |
Apr 03, 2024 | 10.39 | 10.66 | 10.30 | 10.40 | 96,925 | -0.01(-0.10%) |
Apr 02, 2024 | 10.82 | 10.82 | 10.24 | 10.41 | 257,115 | -0.85(-7.55%) |
Apr 01, 2024 | 11.57 | 11.65 | 11.01 | 11.26 | 579,553 | -0.39(-3.35%) |
Mar 28, 2024 | 11.68 | 12.26 | 11.59 | 11.65 | 443,279 | +0.10(+0.87%) |
Mar 27, 2024 | 11.74 | 11.80 | 11.15 | 11.55 | 200,958 | +0.11(+0.96%) |
Mar 26, 2024 | 11.78 | 11.79 | 11.30 | 11.44 | 469,182 | -0.20(-1.72%) |
Mar 25, 2024 | 11.08 | 11.79 | 11.08 | 11.64 | 199,613 | +0.84(+7.78%) |
Mar 22, 2024 | 11.13 | 11.13 | 10.68 | 10.80 | 721,450 | -0.46(-4.09%) |
Mar 21, 2024 | 11.53 | 11.70 | 11.11 | 11.26 | 1,624,289 | -0.01(-0.09%) |
Mar 20, 2024 | 10.03 | 11.30 | 9.910 | 11.27 | 566,861 | +1.31(+13.15%) |
Mar 19, 2024 | 9.790 | 10.05 | 9.375 | 9.960 | 236,444 | -0.19(-1.87%) |
Mar 18, 2024 | 10.40 | 10.50 | 10.00 | 10.15 | 73,854 | -0.32(-3.06%) |
Mar 15, 2024 | 9.570 | 10.56 | 9.570 | 10.47 | 125,561 | +0.62(+6.29%) |
Mar 14, 2024 | 10.39 | 10.50 | 9.620 | 9.850 | 277,377 | -0.69(-6.55%) |
Mar 13, 2024 | 10.20 | 10.75 | 10.18 | 10.54 | 95,115 | +0.42(+4.15%) |
Mar 12, 2024 | 10.21 | 10.26 | 9.750 | 10.12 | 129,928 | +0.02(+0.20%) |
Mar 11, 2024 | 11.07 | 11.09 | 10.10 | 10.10 | 270,003 | -0.50(-4.72%) |
Mar 08, 2024 | 10.13 | 11.10 | 10.13 | 10.60 | 461,605 | +0.48(+4.74%) |
Mar 07, 2024 | 10.12 | 10.19 | 9.750 | 10.12 | 407,921 | +0.13(+1.30%) |
Mar 06, 2024 | 9.800 | 10.29 | 9.520 | 9.990 | 335,551 | +0.53(+5.60%) |
Mar 05, 2024 | 10.17 | 10.45 | 9.460 | 9.460 | 604,927 | -0.80(-7.80%) |
Mar 04, 2024 | 10.62 | 10.84 | 10.12 | 10.26 | 476,604 | +0.08(+0.79%) |