Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.625 | 10.05 | 9.466 | 9.993 | 1,603,393 | +0.59(+6.24%) |
May 30, 2024 | 9.406 | 9.456 | 9.232 | 9.406 | 1,411,870 | +0.13(+1.39%) |
May 29, 2024 | 9.426 | 9.724 | 9.257 | 9.277 | 1,142,313 | -0.21(-2.20%) |
May 28, 2024 | 9.685 | 9.734 | 9.406 | 9.486 | 1,098,507 | -0.13(-1.34%) |
May 24, 2024 | 9.406 | 9.645 | 9.357 | 9.615 | 1,080,638 | +0.40(+4.32%) |
May 23, 2024 | 9.257 | 9.302 | 9.098 | 9.217 | 2,079,448 | +0.02(+0.22%) |
May 22, 2024 | 9.486 | 9.620 | 9.128 | 9.197 | 1,119,575 | -0.35(-3.65%) |
May 21, 2024 | 9.396 | 9.724 | 9.317 | 9.545 | 1,031,476 | +0.18(+1.91%) |
May 20, 2024 | 9.287 | 9.521 | 9.217 | 9.366 | 1,238,384 | +0.10(+1.07%) |
May 17, 2024 | 9.148 | 9.431 | 9.078 | 9.267 | 987,475 | +0.14(+1.53%) |
May 16, 2024 | 9.168 | 9.202 | 8.954 | 9.128 | 1,316,208 | -0.04(-0.43%) |
May 15, 2024 | 9.476 | 9.555 | 9.148 | 9.168 | 1,226,560 | -0.24(-2.54%) |
May 14, 2024 | 9.744 | 9.933 | 9.188 | 9.406 | 2,713,077 | +0.02(+0.21%) |
May 13, 2024 | 9.714 | 10.04 | 9.337 | 9.386 | 1,606,594 | -0.20(-2.07%) |
May 10, 2024 | 9.854 | 9.874 | 9.486 | 9.585 | 1,064,437 | -0.19(-1.93%) |
May 09, 2024 | 9.575 | 9.829 | 9.451 | 9.774 | 978,567 | +0.21(+2.18%) |
May 08, 2024 | 9.317 | 9.645 | 9.252 | 9.565 | 1,326,379 | +0.08(+0.84%) |
May 07, 2024 | 9.605 | 9.804 | 9.446 | 9.486 | 1,867,471 | -0.03(-0.31%) |
May 06, 2024 | 9.555 | 9.630 | 9.386 | 9.516 | 935,854 | +0.04(+0.42%) |
May 03, 2024 | 9.595 | 9.814 | 9.426 | 9.476 | 1,200,830 | +0.12(+1.28%) |
May 02, 2024 | 9.327 | 9.406 | 9.188 | 9.357 | 1,017,044 | +0.22(+2.39%) |
May 01, 2024 | 9.267 | 9.491 | 9.128 | 9.138 | 1,055,819 | -0.10(-1.08%) |
Apr 30, 2024 | 9.317 | 9.456 | 9.197 | 9.237 | 825,526 | -0.21(-2.21%) |
Apr 29, 2024 | 9.655 | 9.839 | 9.406 | 9.446 | 1,113,731 | -0.16(-1.66%) |
Apr 26, 2024 | 9.347 | 9.675 | 9.217 | 9.605 | 831,074 | +0.33(+3.54%) |
Apr 25, 2024 | 9.207 | 9.401 | 9.028 | 9.277 | 1,045,720 | -0.11(-1.17%) |
Apr 24, 2024 | 9.536 | 9.675 | 9.347 | 9.386 | 1,170,715 | -0.25(-2.58%) |
Apr 23, 2024 | 8.849 | 9.705 | 8.800 | 9.635 | 1,498,643 | +0.84(+9.49%) |
Apr 22, 2024 | 8.780 | 9.118 | 8.680 | 8.800 | 1,397,543 | +0.06(+0.68%) |
Apr 19, 2024 | 8.432 | 8.760 | 8.432 | 8.740 | 1,186,151 | +0.28(+3.29%) |
Apr 18, 2024 | 8.601 | 8.745 | 8.437 | 8.462 | 1,005,294 | -0.07(-0.82%) |
Apr 17, 2024 | 8.760 | 8.830 | 8.472 | 8.531 | 1,054,000 | -0.09(-1.04%) |
Apr 16, 2024 | 8.332 | 8.680 | 8.168 | 8.621 | 1,494,372 | +0.24(+2.85%) |
Apr 15, 2024 | 8.372 | 8.432 | 8.213 | 8.382 | 1,474,392 | +0.14(+1.69%) |
Apr 12, 2024 | 8.561 | 8.561 | 8.173 | 8.243 | 1,317,828 | -0.39(-4.49%) |
Apr 11, 2024 | 8.611 | 8.680 | 8.477 | 8.631 | 1,473,467 | +0.09(+1.05%) |
Apr 10, 2024 | 8.849 | 9.028 | 8.477 | 8.541 | 1,672,964 | -0.59(-6.43%) |
Apr 09, 2024 | 9.386 | 9.426 | 9.098 | 9.128 | 1,577,768 | -0.26(-2.75%) |
Apr 08, 2024 | 10.11 | 10.15 | 9.376 | 9.386 | 1,597,951 | -0.62(-6.16%) |
Apr 05, 2024 | 9.854 | 10.13 | 9.854 | 10.00 | 824,421 | +0.10(+1.00%) |
Apr 04, 2024 | 10.19 | 10.24 | 9.874 | 9.903 | 1,260,097 | -0.14(-1.39%) |
Apr 03, 2024 | 10.04 | 10.35 | 9.943 | 10.04 | 1,390,276 | -0.01(-0.10%) |
Apr 02, 2024 | 10.52 | 10.61 | 9.928 | 10.05 | 1,664,480 | -0.72(-6.65%) |
Apr 01, 2024 | 10.93 | 11.00 | 10.73 | 10.77 | 1,866,876 | -0.10(-0.91%) |
Mar 28, 2024 | 10.63 | 10.88 | 10.61 | 10.87 | 1,351,687 | +0.36(+3.41%) |
Mar 27, 2024 | 10.34 | 10.90 | 10.29 | 10.51 | 2,378,494 | +0.26(+2.51%) |
Mar 26, 2024 | 10.85 | 10.87 | 10.25 | 10.25 | 1,741,586 | -0.49(-4.58%) |
Mar 25, 2024 | 11.14 | 11.31 | 10.75 | 10.75 | 1,532,942 | -0.31(-2.76%) |
Mar 22, 2024 | 10.73 | 11.30 | 10.51 | 11.05 | 2,409,227 | +0.32(+3.03%) |
Mar 21, 2024 | 8.175 | 10.89 | 8.175 | 10.73 | 3,735,911 | -0.62(-5.47%) |
Mar 20, 2024 | 10.95 | 11.39 | 10.86 | 11.35 | 1,872,186 | +0.37(+3.41%) |
Mar 19, 2024 | 10.81 | 10.98 | 10.66 | 10.97 | 1,144,166 | +0.01(+0.09%) |
Mar 18, 2024 | 10.84 | 11.19 | 10.56 | 10.96 | 1,302,001 | +0.13(+1.18%) |
Mar 15, 2024 | 10.54 | 10.87 | 10.35 | 10.83 | 5,092,599 | +0.22(+2.04%) |
Mar 14, 2024 | 10.74 | 10.84 | 10.46 | 10.62 | 1,088,146 | -0.04(-0.37%) |
Mar 13, 2024 | 10.15 | 10.75 | 10.15 | 10.66 | 990,750 | +0.45(+4.44%) |
Mar 12, 2024 | 10.16 | 10.35 | 10.04 | 10.20 | 1,351,427 | +0.10(+0.97%) |
Mar 11, 2024 | 9.869 | 10.13 | 9.839 | 10.10 | 893,932 | +0.23(+2.29%) |
Mar 08, 2024 | 10.26 | 10.38 | 9.760 | 9.878 | 1,275,108 | -0.22(-2.15%) |
Mar 07, 2024 | 10.25 | 10.35 | 9.977 | 10.10 | 1,149,650 | -0.07(-0.68%) |
Mar 06, 2024 | 10.57 | 10.57 | 9.972 | 10.16 | 1,206,270 | -0.34(-3.28%) |
Mar 05, 2024 | 10.20 | 10.63 | 10.17 | 10.51 | 969,910 | +0.27(+2.60%) |
Mar 04, 2024 | 10.61 | 10.66 | 10.24 | 10.24 | 1,427,061 | -0.34(-3.26%) |