Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.960 | 5.500 | 4.960 | 5.330 | 1,008,269 | +0.36(+7.24%) |
May 21, 2024 | 5.400 | 5.400 | 4.860 | 4.970 | 1,125,403 | +0.03(+0.61%) |
May 20, 2024 | 5.050 | 5.100 | 4.860 | 4.940 | 1,044,002 | -0.06(-1.20%) |
May 17, 2024 | 5.670 | 5.750 | 4.870 | 5.000 | 2,044,656 | -0.63(-11.19%) |
May 16, 2024 | 5.800 | 5.826 | 5.550 | 5.630 | 1,924,263 | -0.32(-5.38%) |
May 15, 2024 | 5.770 | 6.010 | 5.180 | 5.950 | 3,366,305 | +0.95(+19.00%) |
May 14, 2024 | 5.090 | 6.080 | 4.970 | 5.000 | 4,102,279 | +0.47(+10.38%) |
May 13, 2024 | 4.320 | 4.650 | 4.295 | 4.530 | 2,964,770 | +0.15(+3.42%) |
May 10, 2024 | 4.420 | 4.770 | 4.330 | 4.380 | 3,905,488 | -0.05(-1.13%) |
May 09, 2024 | 4.170 | 4.490 | 3.930 | 4.430 | 4,597,421 | +0.26(+6.24%) |
May 08, 2024 | 4.500 | 4.640 | 3.920 | 4.170 | 15,630,383 | -6.95(-62.50%) |
May 07, 2024 | 11.27 | 11.30 | 11.05 | 11.12 | 1,013,486 | -0.09(-0.80%) |
May 06, 2024 | 11.14 | 11.33 | 10.96 | 11.21 | 406,658 | +0.21(+1.91%) |
May 03, 2024 | 11.00 | 11.24 | 10.82 | 11.00 | 440,897 | +0.29(+2.71%) |
May 02, 2024 | 11.02 | 11.02 | 10.59 | 10.71 | 240,524 | -0.15(-1.38%) |
May 01, 2024 | 10.41 | 11.13 | 10.38 | 10.86 | 383,764 | +0.49(+4.73%) |
Apr 30, 2024 | 10.48 | 10.87 | 10.30 | 10.37 | 446,611 | -0.28(-2.63%) |
Apr 29, 2024 | 10.48 | 10.72 | 10.43 | 10.65 | 351,944 | +0.25(+2.40%) |
Apr 26, 2024 | 10.35 | 10.63 | 10.26 | 10.40 | 412,914 | +0.10(+0.97%) |
Apr 25, 2024 | 10.52 | 10.52 | 10.23 | 10.30 | 366,425 | -0.37(-3.47%) |
Apr 24, 2024 | 10.78 | 10.84 | 10.57 | 10.67 | 295,916 | -0.19(-1.75%) |
Apr 23, 2024 | 11.11 | 11.39 | 10.80 | 10.86 | 261,201 | -0.24(-2.16%) |
Apr 22, 2024 | 10.96 | 11.21 | 10.77 | 11.10 | 270,025 | +0.13(+1.19%) |
Apr 19, 2024 | 11.22 | 11.51 | 10.72 | 10.97 | 380,575 | -0.30(-2.66%) |
Apr 18, 2024 | 11.42 | 11.42 | 11.03 | 11.27 | 316,865 | -0.13(-1.14%) |
Apr 17, 2024 | 11.63 | 11.76 | 11.27 | 11.40 | 319,345 | -0.13(-1.13%) |
Apr 16, 2024 | 11.74 | 11.83 | 11.37 | 11.53 | 296,765 | -0.35(-2.95%) |
Apr 15, 2024 | 11.92 | 11.95 | 11.66 | 11.88 | 372,097 | +0.00(+0.00%) |
Apr 12, 2024 | 12.53 | 12.62 | 11.76 | 11.88 | 262,979 | -0.74(-5.86%) |
Apr 11, 2024 | 12.54 | 12.65 | 12.16 | 12.62 | 249,901 | +0.24(+1.94%) |
Apr 10, 2024 | 11.90 | 12.44 | 11.79 | 12.38 | 513,317 | -0.08(-0.64%) |
Apr 09, 2024 | 12.36 | 12.74 | 12.33 | 12.46 | 264,169 | +0.22(+1.80%) |
Apr 08, 2024 | 12.16 | 12.42 | 11.97 | 12.24 | 209,664 | +0.23(+1.92%) |
Apr 05, 2024 | 11.79 | 12.12 | 11.77 | 12.01 | 226,205 | +0.14(+1.18%) |
Apr 04, 2024 | 12.47 | 12.49 | 11.85 | 11.87 | 281,682 | -0.39(-3.18%) |
Apr 03, 2024 | 11.90 | 12.31 | 11.90 | 12.26 | 275,530 | +0.26(+2.17%) |
Apr 02, 2024 | 12.20 | 12.33 | 11.80 | 12.00 | 312,536 | -0.50(-4.00%) |
Apr 01, 2024 | 13.04 | 13.24 | 12.35 | 12.50 | 390,049 | -0.55(-4.21%) |
Mar 28, 2024 | 12.41 | 13.20 | 12.41 | 13.05 | 345,502 | +0.69(+5.58%) |
Mar 27, 2024 | 11.71 | 12.43 | 11.54 | 12.36 | 522,157 | +0.88(+7.67%) |
Mar 26, 2024 | 11.95 | 11.95 | 11.44 | 11.48 | 528,028 | -0.36(-3.04%) |
Mar 25, 2024 | 12.18 | 12.28 | 11.82 | 11.84 | 250,169 | -0.32(-2.63%) |
Mar 22, 2024 | 12.55 | 12.60 | 12.00 | 12.16 | 346,769 | -0.40(-3.18%) |
Mar 21, 2024 | 12.65 | 12.95 | 12.53 | 12.56 | 424,293 | +0.06(+0.48%) |
Mar 20, 2024 | 12.12 | 12.68 | 12.04 | 12.50 | 364,897 | +0.36(+2.97%) |
Mar 19, 2024 | 11.96 | 12.26 | 11.91 | 12.14 | 396,134 | +0.14(+1.17%) |
Mar 18, 2024 | 11.89 | 12.30 | 11.60 | 12.00 | 491,659 | +0.12(+1.01%) |
Mar 15, 2024 | 11.94 | 12.29 | 11.76 | 11.88 | 550,848 | -0.32(-2.62%) |
Mar 14, 2024 | 12.29 | 12.33 | 11.67 | 12.20 | 506,059 | -0.10(-0.81%) |
Mar 13, 2024 | 12.25 | 12.52 | 12.25 | 12.30 | 209,550 | -0.06(-0.49%) |
Mar 12, 2024 | 12.62 | 12.78 | 12.36 | 12.36 | 285,193 | -0.46(-3.59%) |
Mar 11, 2024 | 13.07 | 13.27 | 12.65 | 12.82 | 395,019 | -0.31(-2.36%) |
Mar 08, 2024 | 13.47 | 13.80 | 13.00 | 13.13 | 225,674 | -0.12(-0.91%) |
Mar 07, 2024 | 13.49 | 13.76 | 13.23 | 13.25 | 306,982 | -0.01(-0.08%) |
Mar 06, 2024 | 13.17 | 13.34 | 13.00 | 13.26 | 303,807 | +0.10(+0.76%) |
Mar 05, 2024 | 13.74 | 13.74 | 13.14 | 13.16 | 216,716 | -0.58(-4.22%) |
Mar 04, 2024 | 13.43 | 13.80 | 13.16 | 13.74 | 492,221 | +0.32(+2.38%) |