Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.16 | 10.25 | 9.970 | 10.15 | 237,165 | -0.03(-0.29%) |
May 16, 2024 | 10.00 | 10.35 | 9.830 | 10.18 | 376,003 | +0.16(+1.60%) |
May 15, 2024 | 10.11 | 10.14 | 9.880 | 10.02 | 308,931 | +0.02(+0.20%) |
May 14, 2024 | 9.870 | 10.32 | 9.870 | 10.00 | 443,520 | +0.18(+1.83%) |
May 13, 2024 | 9.330 | 9.835 | 9.330 | 9.820 | 308,794 | +0.57(+6.16%) |
May 10, 2024 | 9.350 | 9.465 | 9.100 | 9.250 | 337,653 | -0.04(-0.43%) |
May 09, 2024 | 8.850 | 9.350 | 8.780 | 9.290 | 369,237 | +0.39(+4.38%) |
May 08, 2024 | 8.700 | 8.910 | 8.560 | 8.900 | 443,443 | +0.11(+1.25%) |
May 07, 2024 | 8.800 | 8.880 | 8.710 | 8.790 | 357,477 | +0.01(+0.11%) |
May 06, 2024 | 8.920 | 9.160 | 8.760 | 8.780 | 368,010 | -0.12(-1.35%) |
May 03, 2024 | 9.200 | 9.320 | 8.720 | 8.900 | 381,099 | -0.22(-2.41%) |
May 02, 2024 | 8.910 | 9.830 | 8.690 | 9.120 | 660,234 | +0.06(+0.66%) |
May 01, 2024 | 9.130 | 9.270 | 8.910 | 9.060 | 287,996 | -0.01(-0.11%) |
Apr 30, 2024 | 9.240 | 9.240 | 8.950 | 9.070 | 379,325 | -0.24(-2.58%) |
Apr 29, 2024 | 9.310 | 9.350 | 9.210 | 9.310 | 204,672 | +0.03(+0.32%) |
Apr 26, 2024 | 9.200 | 9.410 | 9.200 | 9.280 | 137,925 | +0.13(+1.42%) |
Apr 25, 2024 | 9.160 | 9.200 | 9.040 | 9.150 | 295,286 | -0.11(-1.19%) |
Apr 24, 2024 | 9.220 | 9.290 | 9.100 | 9.260 | 253,788 | +0.00(+0.00%) |
Apr 23, 2024 | 9.240 | 9.520 | 9.220 | 9.260 | 304,986 | +0.03(+0.33%) |
Apr 22, 2024 | 9.010 | 9.260 | 8.970 | 9.230 | 271,508 | +0.23(+2.56%) |
Apr 19, 2024 | 8.680 | 9.000 | 8.680 | 9.000 | 192,459 | +0.23(+2.62%) |
Apr 18, 2024 | 8.650 | 8.845 | 8.650 | 8.770 | 226,031 | +0.13(+1.50%) |
Apr 17, 2024 | 8.780 | 8.780 | 8.630 | 8.640 | 167,191 | -0.06(-0.69%) |
Apr 16, 2024 | 8.680 | 8.820 | 8.660 | 8.700 | 215,397 | -0.07(-0.80%) |
Apr 15, 2024 | 8.750 | 8.890 | 8.750 | 8.770 | 235,636 | +0.02(+0.23%) |
Apr 12, 2024 | 8.860 | 8.860 | 8.600 | 8.750 | 219,596 | -0.19(-2.13%) |
Apr 11, 2024 | 8.800 | 9.050 | 8.720 | 8.940 | 267,377 | +0.18(+2.05%) |
Apr 10, 2024 | 9.000 | 9.040 | 8.670 | 8.760 | 341,247 | -0.41(-4.47%) |
Apr 09, 2024 | 9.190 | 9.380 | 9.170 | 9.170 | 239,493 | -0.04(-0.43%) |
Apr 08, 2024 | 9.450 | 9.530 | 9.200 | 9.210 | 272,881 | -0.15(-1.60%) |
Apr 05, 2024 | 9.370 | 9.550 | 9.300 | 9.360 | 295,036 | -0.11(-1.16%) |
Apr 04, 2024 | 9.980 | 10.15 | 9.470 | 9.470 | 260,634 | -0.33(-3.37%) |
Apr 03, 2024 | 9.960 | 9.990 | 9.710 | 9.800 | 269,242 | -0.27(-2.68%) |
Apr 02, 2024 | 10.34 | 10.39 | 9.950 | 10.07 | 231,164 | -0.47(-4.46%) |
Apr 01, 2024 | 10.80 | 10.84 | 10.54 | 10.54 | 215,005 | -0.29(-2.68%) |
Mar 28, 2024 | 10.88 | 11.02 | 10.70 | 10.83 | 558,052 | -0.09(-0.82%) |
Mar 27, 2024 | 10.89 | 11.00 | 10.82 | 10.92 | 338,959 | +0.12(+1.11%) |
Mar 26, 2024 | 11.10 | 11.22 | 10.63 | 10.80 | 364,041 | -0.29(-2.61%) |
Mar 25, 2024 | 10.93 | 11.42 | 10.90 | 11.09 | 324,929 | +0.33(+3.07%) |
Mar 22, 2024 | 10.92 | 10.92 | 10.68 | 10.76 | 289,369 | -0.21(-1.91%) |
Mar 21, 2024 | 10.85 | 11.07 | 10.64 | 10.97 | 497,201 | +0.18(+1.67%) |
Mar 20, 2024 | 10.35 | 10.80 | 10.35 | 10.79 | 389,548 | +0.43(+4.15%) |
Mar 19, 2024 | 10.24 | 10.40 | 10.08 | 10.36 | 210,713 | +0.00(+0.00%) |
Mar 18, 2024 | 10.27 | 10.52 | 10.04 | 10.36 | 442,792 | +0.13(+1.27%) |
Mar 15, 2024 | 10.07 | 10.37 | 10.03 | 10.23 | 277,194 | +0.08(+0.79%) |
Mar 14, 2024 | 10.30 | 10.31 | 10.03 | 10.15 | 200,740 | -0.21(-2.03%) |
Mar 13, 2024 | 10.35 | 10.60 | 10.33 | 10.36 | 185,803 | +0.02(+0.19%) |
Mar 12, 2024 | 10.25 | 10.64 | 10.20 | 10.34 | 213,652 | +0.14(+1.37%) |
Mar 11, 2024 | 10.19 | 10.27 | 10.15 | 10.20 | 142,612 | -0.02(-0.20%) |
Mar 08, 2024 | 10.15 | 10.33 | 10.14 | 10.22 | 191,267 | +0.11(+1.09%) |
Mar 07, 2024 | 10.07 | 10.29 | 10.06 | 10.11 | 232,936 | +0.14(+1.40%) |
Mar 06, 2024 | 9.940 | 10.03 | 9.830 | 9.970 | 177,165 | +0.06(+0.61%) |
Mar 05, 2024 | 9.930 | 10.14 | 9.850 | 9.910 | 202,569 | -0.12(-1.20%) |
Mar 04, 2024 | 10.29 | 10.30 | 9.870 | 10.03 | 342,266 | -0.24(-2.34%) |