Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 11.75 | 11.95 | 11.48 | 11.86 | 596,266 | -0.04(-0.34%) |
May 17, 2024 | 11.76 | 12.09 | 11.52 | 11.90 | 635,459 | +0.11(+0.93%) |
May 16, 2024 | 12.16 | 12.26 | 11.71 | 11.79 | 637,149 | -0.39(-3.20%) |
May 15, 2024 | 12.57 | 12.65 | 11.97 | 12.18 | 471,465 | -0.08(-0.65%) |
May 14, 2024 | 12.14 | 12.45 | 11.98 | 12.26 | 1,114,483 | +0.32(+2.68%) |
May 13, 2024 | 12.80 | 12.80 | 11.85 | 11.94 | 1,036,780 | -0.74(-5.84%) |
May 10, 2024 | 12.56 | 12.99 | 12.00 | 12.68 | 1,590,953 | +0.08(+0.63%) |
May 09, 2024 | 12.15 | 13.22 | 11.83 | 12.60 | 4,226,254 | +2.10(+20.00%) |
May 08, 2024 | 10.60 | 10.69 | 10.38 | 10.50 | 890,490 | -0.25(-2.33%) |
May 07, 2024 | 10.90 | 11.22 | 10.61 | 10.75 | 782,157 | -0.21(-1.92%) |
May 06, 2024 | 10.53 | 11.07 | 10.47 | 10.96 | 889,601 | +0.55(+5.28%) |
May 03, 2024 | 10.66 | 10.95 | 10.34 | 10.41 | 743,055 | +0.07(+0.68%) |
May 02, 2024 | 10.00 | 10.35 | 9.710 | 10.34 | 661,203 | +0.57(+5.83%) |
May 01, 2024 | 9.760 | 10.25 | 9.480 | 9.770 | 883,504 | +0.04(+0.41%) |
Apr 30, 2024 | 9.970 | 10.05 | 9.620 | 9.730 | 552,818 | -0.33(-3.28%) |
Apr 29, 2024 | 10.45 | 10.50 | 9.940 | 10.06 | 816,782 | -0.34(-3.27%) |
Apr 26, 2024 | 9.750 | 10.45 | 9.620 | 10.40 | 1,256,665 | +0.71(+7.33%) |
Apr 25, 2024 | 9.050 | 9.710 | 8.940 | 9.690 | 701,068 | +0.28(+2.98%) |
Apr 24, 2024 | 9.410 | 9.655 | 9.185 | 9.410 | 722,496 | +0.17(+1.84%) |
Apr 23, 2024 | 9.030 | 9.580 | 9.030 | 9.240 | 1,000,951 | +0.23(+2.55%) |
Apr 22, 2024 | 9.530 | 9.539 | 8.560 | 9.010 | 2,124,478 | -0.44(-4.66%) |
Apr 19, 2024 | 9.690 | 9.800 | 9.390 | 9.450 | 927,147 | -0.34(-3.47%) |
Apr 18, 2024 | 10.21 | 10.24 | 9.610 | 9.790 | 1,196,340 | -0.55(-5.32%) |
Apr 17, 2024 | 10.01 | 10.59 | 9.860 | 10.34 | 989,196 | +0.48(+4.87%) |
Apr 16, 2024 | 9.980 | 9.980 | 9.620 | 9.860 | 970,736 | -0.16(-1.60%) |
Apr 15, 2024 | 10.83 | 11.06 | 10.01 | 10.02 | 980,500 | -0.72(-6.70%) |
Apr 12, 2024 | 11.26 | 11.32 | 10.71 | 10.74 | 726,645 | -0.72(-6.28%) |
Apr 11, 2024 | 11.12 | 11.50 | 10.88 | 11.46 | 1,039,478 | +0.47(+4.28%) |
Apr 10, 2024 | 10.65 | 11.31 | 10.65 | 10.99 | 1,172,901 | -0.15(-1.35%) |
Apr 09, 2024 | 11.63 | 11.89 | 11.04 | 11.14 | 2,282,798 | +0.00(+0.00%) |
Apr 08, 2024 | 10.78 | 11.16 | 10.70 | 11.14 | 1,512,451 | +0.47(+4.40%) |
Apr 05, 2024 | 10.20 | 10.76 | 9.880 | 10.67 | 934,079 | +0.34(+3.29%) |
Apr 04, 2024 | 10.18 | 10.64 | 10.06 | 10.33 | 1,342,640 | +0.27(+2.68%) |
Apr 03, 2024 | 9.250 | 10.29 | 9.250 | 10.06 | 1,396,789 | +0.58(+6.12%) |
Apr 02, 2024 | 9.250 | 9.570 | 8.900 | 9.480 | 1,766,644 | +0.02(+0.21%) |
Apr 01, 2024 | 10.05 | 10.05 | 9.430 | 9.460 | 1,196,453 | -0.64(-6.34%) |
Mar 28, 2024 | 10.22 | 10.41 | 9.900 | 10.10 | 939,629 | -0.17(-1.66%) |
Mar 27, 2024 | 10.63 | 10.79 | 9.960 | 10.27 | 1,294,366 | -0.27(-2.56%) |
Mar 26, 2024 | 10.49 | 10.83 | 10.28 | 10.54 | 1,124,780 | +0.04(+0.38%) |
Mar 25, 2024 | 10.17 | 10.54 | 10.02 | 10.50 | 803,764 | +0.26(+2.54%) |
Mar 22, 2024 | 10.50 | 10.65 | 10.20 | 10.24 | 812,757 | -0.38(-3.58%) |
Mar 21, 2024 | 10.70 | 10.99 | 10.41 | 10.62 | 1,435,085 | +0.05(+0.47%) |
Mar 20, 2024 | 9.210 | 10.80 | 9.210 | 10.57 | 3,074,500 | +1.45(+15.90%) |
Mar 19, 2024 | 9.830 | 9.830 | 9.075 | 9.120 | 2,986,421 | -0.75(-7.60%) |
Mar 18, 2024 | 10.87 | 10.94 | 9.795 | 9.870 | 4,366,805 | -0.91(-8.44%) |
Mar 15, 2024 | 11.68 | 12.24 | 10.60 | 10.78 | 4,405,599 | -0.77(-6.67%) |
Mar 14, 2024 | 13.10 | 13.15 | 11.18 | 11.55 | 12,291,533 | -3.96(-25.53%) |
Mar 13, 2024 | 14.71 | 16.82 | 14.43 | 15.51 | 2,092,129 | +0.78(+5.30%) |
Mar 12, 2024 | 15.52 | 15.56 | 14.46 | 14.73 | 1,417,422 | -0.72(-4.66%) |
Mar 11, 2024 | 18.04 | 18.08 | 15.38 | 15.45 | 2,218,291 | -2.85(-15.57%) |
Mar 08, 2024 | 18.52 | 20.00 | 17.16 | 18.30 | 1,877,812 | +16.80(+1120.00%) |
Mar 07, 2024 | 1.420 | 1.520 | 1.335 | 1.500 | 18,482,864 | +0.11(+7.91%) |
Mar 06, 2024 | 1.390 | 1.430 | 1.360 | 1.390 | 5,167,621 | +0.05(+3.73%) |
Mar 05, 2024 | 1.420 | 1.435 | 1.330 | 1.340 | 8,262,697 | -0.09(-6.29%) |
Mar 04, 2024 | 1.560 | 1.570 | 1.420 | 1.430 | 10,070,416 | -0.10(-6.54%) |