Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 9.005 | 9.140 | 9.000 | 9.070 | 15,904 | -0.13(-1.46%) |
May 15, 2024 | 9.130 | 9.235 | 9.120 | 9.204 | 31,578 | -0.18(-1.88%) |
May 14, 2024 | 9.380 | 9.410 | 9.190 | 9.380 | 152,651 | +0.76(+8.82%) |
May 13, 2024 | 8.417 | 9.030 | 8.390 | 8.620 | 104,812 | -0.06(-0.69%) |
May 10, 2024 | 8.870 | 8.870 | 8.610 | 8.680 | 43,547 | -0.23(-2.58%) |
May 09, 2024 | 8.730 | 8.910 | 8.730 | 8.910 | 38,520 | +0.26(+2.95%) |
May 08, 2024 | 8.700 | 8.750 | 8.630 | 8.655 | 132,517 | -0.38(-4.26%) |
May 07, 2024 | 9.190 | 9.190 | 8.990 | 9.040 | 131,952 | -0.05(-0.55%) |
May 06, 2024 | 9.270 | 9.270 | 8.650 | 9.090 | 73,344 | +0.16(+1.79%) |
May 03, 2024 | 9.220 | 9.280 | 8.910 | 8.930 | 26,253 | +0.07(+0.79%) |
May 02, 2024 | 8.620 | 8.860 | 8.530 | 8.860 | 22,068 | +0.15(+1.72%) |
May 01, 2024 | 8.620 | 8.710 | 8.570 | 8.710 | 23,677 | -0.09(-1.02%) |
Apr 30, 2024 | 8.890 | 8.890 | 8.770 | 8.800 | 100,276 | -0.12(-1.35%) |
Apr 29, 2024 | 8.790 | 8.970 | 8.790 | 8.920 | 310,414 | +0.07(+0.78%) |
Apr 26, 2024 | 8.790 | 8.890 | 8.760 | 8.851 | 47,877 | -0.20(-2.26%) |
Apr 25, 2024 | 9.030 | 9.110 | 8.935 | 9.056 | 61,517 | -0.03(-0.37%) |
Apr 24, 2024 | 9.100 | 9.101 | 8.990 | 9.090 | 55,318 | -0.38(-4.01%) |
Apr 23, 2024 | 9.420 | 9.640 | 9.360 | 9.470 | 140,208 | +0.58(+6.52%) |
Apr 22, 2024 | 8.920 | 8.940 | 8.750 | 8.890 | 97,067 | +0.27(+3.16%) |
Apr 19, 2024 | 8.540 | 8.670 | 8.540 | 8.617 | 26,837 | -0.01(-0.14%) |
Apr 18, 2024 | 8.400 | 8.710 | 8.394 | 8.630 | 75,088 | -0.09(-1.03%) |
Apr 17, 2024 | 8.740 | 8.790 | 8.570 | 8.720 | 121,149 | +0.20(+2.35%) |
Apr 16, 2024 | 8.620 | 8.740 | 8.516 | 8.520 | 162,814 | -0.41(-4.59%) |
Apr 15, 2024 | 8.970 | 9.050 | 8.900 | 8.930 | 63,736 | +0.09(+1.02%) |
Apr 12, 2024 | 8.990 | 9.070 | 8.780 | 8.840 | 72,661 | -0.54(-5.76%) |
Apr 11, 2024 | 9.398 | 9.420 | 9.240 | 9.380 | 84,427 | +0.17(+1.80%) |
Apr 10, 2024 | 9.360 | 9.420 | 9.160 | 9.214 | 68,449 | -0.46(-4.71%) |
Apr 09, 2024 | 9.735 | 9.850 | 9.514 | 9.670 | 140,993 | +0.20(+2.10%) |
Apr 08, 2024 | 9.480 | 9.575 | 9.390 | 9.472 | 89,888 | -0.19(-1.95%) |
Apr 05, 2024 | 9.800 | 9.800 | 9.630 | 9.660 | 72,182 | -0.69(-6.67%) |
Apr 04, 2024 | 10.90 | 10.90 | 10.35 | 10.35 | 55,311 | -0.80(-7.17%) |
Apr 03, 2024 | 11.08 | 11.17 | 11.00 | 11.15 | 61,827 | +0.17(+1.55%) |
Apr 02, 2024 | 11.11 | 11.11 | 10.92 | 10.98 | 67,282 | -0.35(-3.09%) |
Apr 01, 2024 | 11.30 | 12.54 | 11.30 | 11.33 | 26,828 | -0.21(-1.80%) |
Mar 28, 2024 | 11.57 | 11.59 | 11.42 | 11.54 | 34,316 | -0.29(-2.47%) |
Mar 27, 2024 | 11.53 | 11.85 | 11.53 | 11.83 | 106,244 | +0.04(+0.34%) |
Mar 26, 2024 | 11.90 | 11.90 | 11.68 | 11.79 | 112,255 | +0.41(+3.60%) |
Mar 25, 2024 | 11.59 | 11.61 | 11.38 | 11.38 | 49,109 | -0.48(-4.05%) |
Mar 22, 2024 | 11.98 | 11.98 | 11.75 | 11.86 | 19,298 | -0.24(-1.98%) |
Mar 21, 2024 | 12.39 | 12.47 | 12.01 | 12.10 | 23,759 | +0.00(+0.00%) |
Mar 20, 2024 | 11.78 | 12.10 | 11.73 | 12.10 | 55,740 | +0.34(+2.89%) |
Mar 19, 2024 | 11.48 | 11.80 | 11.42 | 11.76 | 84,015 | -0.01(-0.08%) |
Mar 18, 2024 | 11.86 | 11.86 | 11.69 | 11.77 | 38,552 | +0.12(+1.03%) |
Mar 15, 2024 | 11.87 | 11.88 | 11.64 | 11.65 | 33,465 | -0.16(-1.35%) |
Mar 14, 2024 | 11.68 | 11.81 | 11.57 | 11.81 | 35,424 | -0.22(-1.83%) |
Mar 13, 2024 | 11.86 | 12.08 | 11.83 | 12.03 | 38,701 | +0.12(+1.01%) |
Mar 12, 2024 | 12.00 | 12.07 | 11.89 | 11.91 | 44,310 | +0.16(+1.36%) |
Mar 11, 2024 | 11.78 | 11.78 | 11.59 | 11.75 | 43,036 | +0.28(+2.44%) |
Mar 08, 2024 | 11.70 | 11.70 | 11.47 | 11.47 | 42,453 | -0.20(-1.71%) |
Mar 07, 2024 | 11.70 | 12.01 | 11.67 | 11.67 | 92,235 | +0.50(+4.48%) |
Mar 06, 2024 | 11.34 | 11.35 | 11.02 | 11.17 | 55,647 | -0.04(-0.36%) |
Mar 05, 2024 | 11.42 | 11.53 | 11.20 | 11.21 | 40,313 | -0.05(-0.44%) |
Mar 04, 2024 | 11.14 | 11.46 | 11.05 | 11.26 | 36,475 | -0.81(-6.70%) |