Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.19 | 12.35 | 11.53 | 11.70 | 729,489 | -0.46(-3.78%) |
May 30, 2024 | 12.30 | 12.72 | 12.10 | 12.16 | 654,350 | -0.03(-0.25%) |
May 29, 2024 | 11.72 | 12.38 | 11.53 | 12.19 | 830,216 | +0.06(+0.49%) |
May 28, 2024 | 11.65 | 12.46 | 11.61 | 12.13 | 1,225,337 | +0.63(+5.48%) |
May 24, 2024 | 11.30 | 11.67 | 11.08 | 11.50 | 799,283 | +0.24(+2.13%) |
May 23, 2024 | 11.62 | 11.62 | 10.96 | 11.26 | 1,166,534 | -0.24(-2.09%) |
May 22, 2024 | 12.05 | 12.05 | 11.45 | 11.50 | 918,308 | -0.88(-7.11%) |
May 21, 2024 | 12.93 | 12.93 | 12.14 | 12.38 | 890,466 | -0.67(-5.13%) |
May 20, 2024 | 13.07 | 13.34 | 12.66 | 13.05 | 1,021,839 | +0.08(+0.62%) |
May 17, 2024 | 12.96 | 14.15 | 12.87 | 12.97 | 3,377,936 | +1.31(+11.23%) |
May 16, 2024 | 11.95 | 12.27 | 11.62 | 11.66 | 700,149 | -0.44(-3.64%) |
May 15, 2024 | 12.20 | 12.86 | 11.60 | 12.10 | 1,165,053 | +0.12(+1.00%) |
May 14, 2024 | 12.71 | 13.00 | 11.85 | 11.98 | 1,418,927 | -0.46(-3.70%) |
May 13, 2024 | 12.59 | 14.00 | 12.11 | 12.44 | 2,153,819 | +0.04(+0.32%) |
May 10, 2024 | 11.98 | 14.17 | 11.98 | 12.40 | 4,756,721 | +2.05(+19.81%) |
May 09, 2024 | 9.870 | 10.52 | 9.744 | 10.35 | 1,424,973 | +0.49(+4.97%) |
May 08, 2024 | 9.370 | 9.970 | 9.210 | 9.860 | 772,275 | +0.34(+3.57%) |
May 07, 2024 | 9.820 | 9.860 | 9.370 | 9.520 | 589,966 | -0.30(-3.05%) |
May 06, 2024 | 9.800 | 9.964 | 9.601 | 9.820 | 401,658 | +0.16(+1.66%) |
May 03, 2024 | 9.950 | 10.21 | 9.560 | 9.660 | 764,825 | +0.05(+0.52%) |
May 02, 2024 | 9.590 | 9.750 | 9.110 | 9.610 | 723,438 | +0.31(+3.33%) |
May 01, 2024 | 9.060 | 9.820 | 8.900 | 9.300 | 827,791 | +0.23(+2.54%) |
Apr 30, 2024 | 9.170 | 9.240 | 8.940 | 9.070 | 754,405 | -0.23(-2.47%) |
Apr 29, 2024 | 8.870 | 9.320 | 8.820 | 9.300 | 952,781 | +0.63(+7.27%) |
Apr 26, 2024 | 7.540 | 8.720 | 7.520 | 8.670 | 1,599,107 | +1.19(+15.91%) |
Apr 25, 2024 | 7.230 | 7.480 | 7.090 | 7.480 | 455,590 | +0.05(+0.67%) |
Apr 24, 2024 | 7.680 | 8.030 | 7.245 | 7.430 | 930,050 | -0.13(-1.72%) |
Apr 23, 2024 | 7.000 | 7.900 | 7.000 | 7.560 | 1,188,521 | +0.53(+7.54%) |
Apr 22, 2024 | 7.190 | 7.260 | 6.850 | 7.030 | 782,753 | -0.13(-1.82%) |
Apr 19, 2024 | 6.950 | 7.220 | 6.880 | 7.160 | 880,607 | +0.17(+2.43%) |
Apr 18, 2024 | 7.130 | 7.390 | 6.900 | 6.990 | 596,805 | -0.09(-1.27%) |
Apr 17, 2024 | 7.570 | 7.740 | 7.080 | 7.080 | 653,472 | -0.39(-5.22%) |
Apr 16, 2024 | 7.480 | 7.720 | 7.350 | 7.470 | 624,116 | -0.16(-2.10%) |
Apr 15, 2024 | 7.800 | 8.030 | 7.340 | 7.630 | 1,453,436 | -0.10(-1.29%) |
Apr 12, 2024 | 8.490 | 8.800 | 7.720 | 7.730 | 1,010,437 | -0.77(-9.06%) |
Apr 11, 2024 | 8.280 | 8.620 | 7.920 | 8.500 | 1,109,582 | +0.27(+3.28%) |
Apr 10, 2024 | 8.280 | 8.600 | 7.840 | 8.230 | 1,715,445 | -0.46(-5.29%) |
Apr 09, 2024 | 9.470 | 9.990 | 8.510 | 8.690 | 2,158,899 | -0.76(-8.04%) |
Apr 08, 2024 | 9.690 | 10.05 | 9.250 | 9.450 | 1,218,658 | -0.15(-1.56%) |
Apr 05, 2024 | 10.05 | 10.05 | 9.240 | 9.600 | 1,962,243 | -0.39(-3.90%) |
Apr 04, 2024 | 10.21 | 11.40 | 9.910 | 9.990 | 3,704,210 | -0.01(-0.10%) |
Apr 03, 2024 | 9.560 | 10.40 | 9.460 | 10.00 | 2,919,384 | +0.03(+0.30%) |
Apr 02, 2024 | 9.470 | 10.06 | 8.750 | 9.970 | 3,178,070 | +0.11(+1.12%) |
Apr 01, 2024 | 7.990 | 10.00 | 7.960 | 9.860 | 7,361,795 | +1.92(+24.18%) |
Mar 28, 2024 | 6.680 | 7.920 | 7.920 | 7.940 | 5,699,214 | +1.24(+18.51%) |
Mar 27, 2024 | 5.430 | 7.200 | 5.260 | 6.700 | 9,730,812 | +1.72(+34.54%) |
Mar 26, 2024 | 5.060 | 5.130 | 4.925 | 4.980 | 1,060,407 | -0.01(-0.20%) |
Mar 25, 2024 | 4.960 | 5.160 | 4.920 | 4.990 | 570,692 | +0.05(+1.01%) |
Mar 22, 2024 | 5.140 | 5.140 | 4.910 | 4.940 | 355,806 | -0.20(-3.89%) |
Mar 21, 2024 | 5.100 | 5.200 | 5.050 | 5.140 | 433,344 | +0.12(+2.39%) |
Mar 20, 2024 | 4.890 | 5.085 | 4.790 | 5.020 | 511,964 | +0.07(+1.41%) |
Mar 19, 2024 | 4.790 | 5.010 | 4.750 | 4.950 | 386,796 | +0.07(+1.43%) |
Mar 18, 2024 | 4.840 | 5.060 | 4.683 | 4.880 | 503,264 | +0.06(+1.24%) |
Mar 15, 2024 | 4.720 | 4.980 | 4.660 | 4.820 | 777,029 | +0.09(+1.90%) |
Mar 14, 2024 | 5.050 | 5.150 | 4.650 | 4.730 | 1,089,940 | -0.36(-7.07%) |
Mar 13, 2024 | 5.030 | 5.210 | 4.975 | 5.090 | 559,015 | +0.03(+0.59%) |
Mar 12, 2024 | 5.460 | 5.460 | 4.970 | 5.060 | 1,467,209 | -0.42(-7.66%) |
Mar 11, 2024 | 5.500 | 5.710 | 5.410 | 5.480 | 358,919 | -0.05(-0.90%) |
Mar 08, 2024 | 5.470 | 5.770 | 5.450 | 5.530 | 581,000 | +0.19(+3.56%) |
Mar 07, 2024 | 5.450 | 5.470 | 5.280 | 5.340 | 329,827 | -0.02(-0.37%) |
Mar 06, 2024 | 5.260 | 5.512 | 5.155 | 5.360 | 429,064 | +0.21(+4.08%) |
Mar 05, 2024 | 5.300 | 5.300 | 5.050 | 5.150 | 532,449 | -0.24(-4.45%) |
Mar 04, 2024 | 5.610 | 5.610 | 5.260 | 5.390 | 506,003 | -0.17(-3.06%) |