Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.68 | 10.85 | 10.65 | 10.82 | 39,596 | +0.17(+1.60%) |
May 23, 2024 | 10.87 | 10.87 | 10.57 | 10.65 | 62,031 | -0.19(-1.75%) |
May 22, 2024 | 10.49 | 10.87 | 10.46 | 10.84 | 105,661 | +0.36(+3.44%) |
May 21, 2024 | 10.32 | 10.51 | 10.18 | 10.48 | 36,971 | +0.10(+0.96%) |
May 20, 2024 | 10.27 | 10.40 | 10.16 | 10.38 | 50,884 | +0.19(+1.86%) |
May 17, 2024 | 10.31 | 10.31 | 10.11 | 10.19 | 70,266 | -0.09(-0.88%) |
May 16, 2024 | 10.45 | 10.52 | 10.25 | 10.28 | 42,043 | -0.25(-2.37%) |
May 15, 2024 | 10.67 | 10.67 | 10.46 | 10.53 | 89,988 | -0.02(-0.19%) |
May 14, 2024 | 10.57 | 10.65 | 10.48 | 10.55 | 96,060 | +0.07(+0.67%) |
May 13, 2024 | 10.50 | 10.64 | 10.31 | 10.48 | 92,479 | +0.09(+0.87%) |
May 10, 2024 | 10.80 | 10.80 | 10.34 | 10.39 | 78,095 | -0.39(-3.62%) |
May 09, 2024 | 10.75 | 10.92 | 10.62 | 10.78 | 77,633 | +0.01(+0.09%) |
May 08, 2024 | 10.55 | 10.82 | 10.54 | 10.77 | 59,821 | +0.12(+1.12%) |
May 07, 2024 | 10.54 | 10.77 | 10.54 | 10.65 | 46,967 | +0.09(+0.85%) |
May 06, 2024 | 10.77 | 10.86 | 10.50 | 10.56 | 89,841 | -0.14(-1.30%) |
May 03, 2024 | 10.77 | 10.77 | 10.50 | 10.70 | 47,357 | +0.10(+0.94%) |
May 02, 2024 | 10.76 | 10.76 | 10.37 | 10.60 | 84,088 | -0.03(-0.28%) |
May 01, 2024 | 10.47 | 10.85 | 10.25 | 10.63 | 113,353 | +0.16(+1.52%) |
Apr 30, 2024 | 10.69 | 10.69 | 10.28 | 10.47 | 110,023 | -0.27(-2.50%) |
Apr 29, 2024 | 10.11 | 10.75 | 10.00 | 10.74 | 266,304 | +0.80(+8.05%) |
Apr 26, 2024 | 9.915 | 10.05 | 9.766 | 9.940 | 216,018 | +0.03(+0.35%) |
Apr 25, 2024 | 9.935 | 10.07 | 9.885 | 9.905 | 117,108 | -0.12(-1.19%) |
Apr 24, 2024 | 10.27 | 10.33 | 9.974 | 10.02 | 142,014 | -0.23(-2.23%) |
Apr 23, 2024 | 10.03 | 10.34 | 10.02 | 10.25 | 98,491 | +0.19(+1.88%) |
Apr 22, 2024 | 10.34 | 10.42 | 9.945 | 10.06 | 126,958 | -0.33(-3.20%) |
Apr 19, 2024 | 10.09 | 10.49 | 10.09 | 10.40 | 142,524 | +0.32(+3.21%) |
Apr 18, 2024 | 9.945 | 10.24 | 9.845 | 10.07 | 94,983 | +0.27(+2.74%) |
Apr 17, 2024 | 9.905 | 9.974 | 9.716 | 9.805 | 98,219 | -0.04(-0.40%) |
Apr 16, 2024 | 9.696 | 10.01 | 9.656 | 9.845 | 142,304 | +0.00(+0.00%) |
Apr 15, 2024 | 9.567 | 10.12 | 9.567 | 9.845 | 212,542 | +0.11(+1.12%) |
Apr 12, 2024 | 10.70 | 10.70 | 9.616 | 9.736 | 337,831 | -0.96(-9.01%) |
Apr 11, 2024 | 9.706 | 10.85 | 9.457 | 10.70 | 635,685 | +1.40(+15.08%) |
Apr 10, 2024 | 9.109 | 9.318 | 8.960 | 9.298 | 202,663 | +0.00(+0.05%) |
Apr 09, 2024 | 9.248 | 9.298 | 9.124 | 9.293 | 67,922 | +0.13(+1.47%) |
Apr 08, 2024 | 9.089 | 9.294 | 9.089 | 9.159 | 98,918 | +0.07(+0.77%) |
Apr 05, 2024 | 8.950 | 9.149 | 8.950 | 9.089 | 97,743 | +0.07(+0.77%) |
Apr 04, 2024 | 9.398 | 9.537 | 9.000 | 9.020 | 105,334 | -0.22(-2.37%) |
Apr 03, 2024 | 9.099 | 9.318 | 9.025 | 9.239 | 112,348 | +0.14(+1.53%) |
Apr 02, 2024 | 9.060 | 9.199 | 9.060 | 9.099 | 101,051 | -0.11(-1.19%) |
Apr 01, 2024 | 9.159 | 9.303 | 9.139 | 9.209 | 68,817 | +0.05(+0.54%) |
Mar 28, 2024 | 9.189 | 9.199 | 9.020 | 9.159 | 84,153 | +0.03(+0.33%) |
Mar 27, 2024 | 9.020 | 9.149 | 9.020 | 9.129 | 89,044 | +0.18(+2.00%) |
Mar 26, 2024 | 8.980 | 9.179 | 8.791 | 8.950 | 120,033 | -0.03(-0.33%) |
Mar 25, 2024 | 8.771 | 9.030 | 8.721 | 8.980 | 184,977 | +0.28(+3.20%) |
Mar 22, 2024 | 8.771 | 8.771 | 8.552 | 8.702 | 76,045 | -0.04(-0.46%) |
Mar 21, 2024 | 8.702 | 8.880 | 8.622 | 8.741 | 88,383 | +0.13(+1.50%) |
Mar 20, 2024 | 8.294 | 8.672 | 8.184 | 8.612 | 116,902 | +0.35(+4.21%) |
Mar 19, 2024 | 8.363 | 8.364 | 8.194 | 8.264 | 112,808 | -0.10(-1.19%) |
Mar 18, 2024 | 8.334 | 8.501 | 8.264 | 8.363 | 119,975 | +0.01(+0.12%) |
Mar 15, 2024 | 8.065 | 8.358 | 8.065 | 8.353 | 179,580 | +0.22(+2.69%) |
Mar 14, 2024 | 8.294 | 8.314 | 8.035 | 8.135 | 203,911 | -0.21(-2.50%) |
Mar 13, 2024 | 8.334 | 8.463 | 8.334 | 8.344 | 86,599 | -0.04(-0.47%) |
Mar 12, 2024 | 8.413 | 8.413 | 8.274 | 8.383 | 98,162 | -0.08(-0.94%) |
Mar 11, 2024 | 8.383 | 8.547 | 8.324 | 8.463 | 69,071 | +0.08(+1.01%) |
Mar 08, 2024 | 8.592 | 8.761 | 8.353 | 8.378 | 93,191 | -0.08(-1.00%) |
Mar 07, 2024 | 8.423 | 8.517 | 8.344 | 8.463 | 83,650 | +0.05(+0.59%) |
Mar 06, 2024 | 8.463 | 8.523 | 8.254 | 8.413 | 93,509 | +0.06(+0.71%) |
Mar 05, 2024 | 8.503 | 8.602 | 8.314 | 8.353 | 126,026 | -0.18(-2.15%) |
Mar 04, 2024 | 8.692 | 8.721 | 8.473 | 8.537 | 166,140 | -0.16(-1.89%) |