Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 8.380 | 8.380 | 7.780 | 8.010 | 4,098,356 | -0.27(-3.26%) |
May 09, 2024 | 10.33 | 10.33 | 8.170 | 8.280 | 6,836,989 | -3.27(-28.31%) |
May 08, 2024 | 11.33 | 11.72 | 11.28 | 11.55 | 1,408,996 | +0.21(+1.85%) |
May 07, 2024 | 11.10 | 11.38 | 11.10 | 11.34 | 1,430,020 | +0.20(+1.80%) |
May 06, 2024 | 11.46 | 11.52 | 11.07 | 11.14 | 947,783 | -0.25(-2.19%) |
May 03, 2024 | 11.60 | 11.68 | 11.24 | 11.39 | 651,346 | -0.01(-0.09%) |
May 02, 2024 | 11.21 | 11.41 | 11.04 | 11.40 | 633,438 | +0.32(+2.89%) |
May 01, 2024 | 11.15 | 11.26 | 10.99 | 11.08 | 776,394 | -0.02(-0.18%) |
Apr 30, 2024 | 11.14 | 11.21 | 11.01 | 11.10 | 770,211 | -0.14(-1.25%) |
Apr 29, 2024 | 11.12 | 11.26 | 11.01 | 11.24 | 586,337 | +0.18(+1.63%) |
Apr 26, 2024 | 10.89 | 11.16 | 10.83 | 11.06 | 430,089 | +0.13(+1.19%) |
Apr 25, 2024 | 11.00 | 11.07 | 10.82 | 10.93 | 463,913 | -0.12(-1.09%) |
Apr 24, 2024 | 10.98 | 11.07 | 10.84 | 11.05 | 552,724 | -0.02(-0.18%) |
Apr 23, 2024 | 10.72 | 11.10 | 10.71 | 11.07 | 736,753 | +0.31(+2.88%) |
Apr 22, 2024 | 10.79 | 10.85 | 10.71 | 10.76 | 436,946 | +0.03(+0.28%) |
Apr 19, 2024 | 10.52 | 10.77 | 10.52 | 10.73 | 580,996 | +0.15(+1.42%) |
Apr 18, 2024 | 10.67 | 10.71 | 10.52 | 10.58 | 574,176 | -0.04(-0.38%) |
Apr 17, 2024 | 10.75 | 10.84 | 10.57 | 10.62 | 592,588 | -0.02(-0.19%) |
Apr 16, 2024 | 10.61 | 10.71 | 10.50 | 10.64 | 546,694 | -0.03(-0.28%) |
Apr 15, 2024 | 10.77 | 10.88 | 10.57 | 10.67 | 881,238 | +0.01(+0.09%) |
Apr 12, 2024 | 10.87 | 10.87 | 10.54 | 10.66 | 622,629 | -0.29(-2.65%) |
Apr 11, 2024 | 10.90 | 10.98 | 10.70 | 10.95 | 459,308 | +0.15(+1.39%) |
Apr 10, 2024 | 10.90 | 10.95 | 10.72 | 10.80 | 652,298 | -0.37(-3.31%) |
Apr 09, 2024 | 11.00 | 11.18 | 10.94 | 11.17 | 526,113 | +0.19(+1.73%) |
Apr 08, 2024 | 11.13 | 11.28 | 10.98 | 10.98 | 509,112 | -0.04(-0.36%) |
Apr 05, 2024 | 11.05 | 11.15 | 10.99 | 11.02 | 422,852 | -0.11(-0.99%) |
Apr 04, 2024 | 11.16 | 11.33 | 11.05 | 11.13 | 577,372 | +0.05(+0.45%) |
Apr 03, 2024 | 11.01 | 11.13 | 10.95 | 11.08 | 900,484 | -0.01(-0.09%) |
Apr 02, 2024 | 11.17 | 11.18 | 10.99 | 11.09 | 868,492 | -0.20(-1.77%) |
Apr 01, 2024 | 11.44 | 11.44 | 11.21 | 11.29 | 672,091 | -0.15(-1.31%) |
Mar 28, 2024 | 11.50 | 11.79 | 11.41 | 11.44 | 792,247 | -0.01(-0.09%) |
Mar 27, 2024 | 11.17 | 11.46 | 11.14 | 11.45 | 652,859 | +0.34(+3.06%) |
Mar 26, 2024 | 11.28 | 11.33 | 11.10 | 11.11 | 732,420 | -0.06(-0.53%) |
Mar 25, 2024 | 11.08 | 11.23 | 11.06 | 11.17 | 719,393 | +0.25(+2.25%) |
Mar 22, 2024 | 11.07 | 11.09 | 10.86 | 10.92 | 667,915 | -0.14(-1.24%) |
Mar 21, 2024 | 10.86 | 11.26 | 10.72 | 11.06 | 1,134,171 | +0.23(+2.09%) |
Mar 20, 2024 | 10.48 | 10.89 | 10.42 | 10.83 | 1,217,863 | +0.36(+3.47%) |
Mar 19, 2024 | 10.36 | 10.57 | 10.31 | 10.47 | 988,443 | +0.09(+0.85%) |
Mar 18, 2024 | 10.52 | 10.52 | 10.31 | 10.38 | 1,104,346 | -0.19(-1.77%) |
Mar 15, 2024 | 10.91 | 11.02 | 10.54 | 10.57 | 2,463,867 | -0.36(-3.33%) |
Mar 14, 2024 | 11.04 | 11.09 | 10.72 | 10.93 | 1,733,770 | +0.01(+0.09%) |
Mar 13, 2024 | 10.90 | 11.15 | 10.90 | 10.92 | 749,308 | +0.02(+0.18%) |
Mar 12, 2024 | 11.22 | 11.22 | 10.83 | 10.90 | 947,609 | -0.32(-2.89%) |
Mar 11, 2024 | 11.00 | 11.45 | 11.00 | 11.23 | 1,013,444 | +0.23(+2.06%) |
Mar 08, 2024 | 10.91 | 11.12 | 10.91 | 11.00 | 786,438 | +0.13(+1.18%) |
Mar 07, 2024 | 10.97 | 11.11 | 10.77 | 10.87 | 1,240,043 | -0.06(-0.54%) |
Mar 06, 2024 | 11.07 | 11.19 | 10.76 | 10.93 | 978,629 | -0.03(-0.27%) |
Mar 05, 2024 | 11.11 | 11.25 | 10.92 | 10.96 | 1,099,982 | -0.18(-1.59%) |
Mar 04, 2024 | 11.69 | 11.69 | 11.11 | 11.14 | 1,336,511 | -0.57(-4.87%) |