Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.550 | 9.550 | 9.470 | 9.480 | 145,791 | -0.20(-2.07%) |
May 16, 2024 | 9.420 | 9.730 | 9.420 | 9.680 | 241,175 | -0.12(-1.22%) |
May 15, 2024 | 9.760 | 9.820 | 9.720 | 9.800 | 223,406 | +0.06(+0.62%) |
May 14, 2024 | 9.970 | 9.970 | 9.690 | 9.740 | 444,655 | +0.12(+1.25%) |
May 13, 2024 | 9.700 | 9.700 | 9.610 | 9.620 | 419,288 | -0.10(-1.03%) |
May 10, 2024 | 9.490 | 9.780 | 9.490 | 9.720 | 145,881 | -0.18(-1.82%) |
May 09, 2024 | 9.850 | 9.900 | 9.850 | 9.900 | 259,604 | -0.03(-0.25%) |
May 08, 2024 | 9.580 | 9.940 | 9.580 | 9.925 | 148,590 | -0.12(-1.24%) |
May 07, 2024 | 10.05 | 10.08 | 10.03 | 10.05 | 594,346 | -0.01(-0.14%) |
May 06, 2024 | 10.12 | 10.17 | 10.06 | 10.06 | 201,935 | +0.02(+0.24%) |
May 03, 2024 | 10.11 | 10.30 | 9.800 | 10.04 | 257,703 | +0.07(+0.70%) |
May 02, 2024 | 9.990 | 10.02 | 9.960 | 9.970 | 310,927 | +0.27(+2.78%) |
May 01, 2024 | 9.460 | 9.700 | 9.460 | 9.700 | 124,459 | +0.15(+1.57%) |
Apr 30, 2024 | 9.500 | 9.670 | 9.500 | 9.550 | 262,496 | -0.08(-0.83%) |
Apr 29, 2024 | 9.618 | 9.690 | 9.570 | 9.630 | 338,838 | +0.08(+0.84%) |
Apr 26, 2024 | 9.540 | 9.590 | 9.530 | 9.550 | 452,047 | +0.01(+0.10%) |
Apr 25, 2024 | 9.640 | 9.645 | 9.510 | 9.540 | 500,673 | +0.07(+0.74%) |
Apr 24, 2024 | 9.390 | 9.470 | 9.360 | 9.470 | 403,828 | -0.02(-0.21%) |
Apr 23, 2024 | 9.500 | 9.540 | 9.480 | 9.490 | 484,942 | -0.04(-0.42%) |
Apr 22, 2024 | 9.560 | 9.560 | 9.470 | 9.530 | 694,616 | +0.03(+0.32%) |
Apr 19, 2024 | 9.590 | 9.640 | 9.480 | 9.500 | 1,002,027 | +0.03(+0.32%) |
Apr 18, 2024 | 9.460 | 9.500 | 9.390 | 9.470 | 518,030 | +0.01(+0.11%) |
Apr 17, 2024 | 9.220 | 9.500 | 9.220 | 9.460 | 502,581 | +0.12(+1.28%) |
Apr 16, 2024 | 9.150 | 9.420 | 9.150 | 9.340 | 692,432 | +0.07(+0.74%) |
Apr 15, 2024 | 9.510 | 9.510 | 9.250 | 9.271 | 501,104 | -0.28(-2.92%) |
Apr 12, 2024 | 9.400 | 9.700 | 9.240 | 9.550 | 301,955 | -0.74(-7.19%) |
Apr 11, 2024 | 10.50 | 10.50 | 10.26 | 10.29 | 529,566 | +0.06(+0.55%) |
Apr 10, 2024 | 10.44 | 10.44 | 10.21 | 10.23 | 196,394 | -0.24(-2.25%) |
Apr 09, 2024 | 10.10 | 10.50 | 10.10 | 10.47 | 386,762 | -0.05(-0.48%) |
Apr 08, 2024 | 10.28 | 10.69 | 10.28 | 10.52 | 388,102 | -0.08(-0.75%) |
Apr 05, 2024 | 10.55 | 10.60 | 10.50 | 10.60 | 301,321 | +0.02(+0.19%) |
Apr 04, 2024 | 10.47 | 10.61 | 10.47 | 10.58 | 398,351 | -0.11(-1.03%) |
Apr 03, 2024 | 10.72 | 10.98 | 10.65 | 10.69 | 195,531 | -0.10(-0.93%) |
Apr 02, 2024 | 10.61 | 10.81 | 10.61 | 10.79 | 368,358 | +0.02(+0.19%) |
Apr 01, 2024 | 10.83 | 11.20 | 10.75 | 10.77 | 306,597 | +0.02(+0.19%) |
Mar 28, 2024 | 11.03 | 10.73 | 10.73 | 10.75 | 297,000 | -0.19(-1.74%) |
Mar 27, 2024 | 11.27 | 11.27 | 10.86 | 10.94 | 224,870 | -0.12(-1.08%) |
Mar 26, 2024 | 10.72 | 11.08 | 10.72 | 11.06 | 411,557 | +0.16(+1.47%) |
Mar 25, 2024 | 11.20 | 11.20 | 10.85 | 10.90 | 324,855 | -0.12(-1.09%) |
Mar 22, 2024 | 11.32 | 11.32 | 10.94 | 11.02 | 253,684 | -0.05(-0.45%) |
Mar 21, 2024 | 11.03 | 11.10 | 11.02 | 11.07 | 186,269 | +0.12(+1.10%) |
Mar 20, 2024 | 10.88 | 10.99 | 10.88 | 10.95 | 154,507 | +0.07(+0.64%) |
Mar 19, 2024 | 10.53 | 10.92 | 10.53 | 10.88 | 271,789 | +0.03(+0.28%) |
Mar 18, 2024 | 10.93 | 10.95 | 10.61 | 10.85 | 337,481 | +0.03(+0.23%) |
Mar 15, 2024 | 10.96 | 10.96 | 10.77 | 10.82 | 223,218 | +0.15(+1.45%) |
Mar 14, 2024 | 11.08 | 11.08 | 10.65 | 10.67 | 165,926 | -0.02(-0.19%) |
Mar 13, 2024 | 10.66 | 10.74 | 10.64 | 10.69 | 143,253 | -0.07(-0.65%) |
Mar 12, 2024 | 11.14 | 11.14 | 10.75 | 10.76 | 218,091 | -0.13(-1.19%) |
Mar 11, 2024 | 10.47 | 11.00 | 10.47 | 10.89 | 684,339 | +0.27(+2.54%) |
Mar 08, 2024 | 10.29 | 10.70 | 10.29 | 10.62 | 353,119 | -0.13(-1.21%) |
Mar 07, 2024 | 10.73 | 10.80 | 10.70 | 10.75 | 302,138 | -0.06(-0.56%) |
Mar 06, 2024 | 10.87 | 10.90 | 10.78 | 10.81 | 358,690 | +0.01(+0.09%) |
Mar 05, 2024 | 10.89 | 11.16 | 10.79 | 10.80 | 201,010 | -0.28(-2.53%) |
Mar 04, 2024 | 11.09 | 11.13 | 11.08 | 11.08 | 212,468 | -0.07(-0.63%) |