Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.740 | 10.85 | 9.610 | 10.81 | 5,888,984 | +1.20(+12.49%) |
May 23, 2024 | 10.61 | 10.66 | 9.240 | 9.610 | 7,433,645 | -0.97(-9.17%) |
May 22, 2024 | 10.33 | 11.39 | 10.14 | 10.58 | 7,589,858 | +0.21(+2.03%) |
May 21, 2024 | 9.950 | 10.44 | 9.752 | 10.37 | 3,640,436 | +0.29(+2.88%) |
May 20, 2024 | 10.04 | 10.36 | 9.751 | 10.08 | 5,025,188 | +0.04(+0.40%) |
May 17, 2024 | 9.140 | 10.06 | 8.900 | 10.04 | 5,644,802 | +0.85(+9.25%) |
May 16, 2024 | 9.330 | 9.470 | 9.160 | 9.190 | 2,262,916 | -0.15(-1.61%) |
May 15, 2024 | 9.960 | 9.985 | 9.070 | 9.340 | 5,562,946 | -0.44(-4.50%) |
May 14, 2024 | 9.170 | 10.11 | 9.070 | 9.780 | 12,065,653 | +1.00(+11.39%) |
May 13, 2024 | 8.640 | 9.720 | 8.600 | 8.780 | 9,816,043 | +0.27(+3.17%) |
May 10, 2024 | 9.190 | 9.250 | 8.500 | 8.510 | 2,969,143 | -0.63(-6.89%) |
May 09, 2024 | 9.060 | 9.210 | 8.860 | 9.140 | 3,676,759 | +0.06(+0.66%) |
May 08, 2024 | 8.730 | 9.130 | 8.630 | 9.080 | 4,855,274 | +0.08(+0.89%) |
May 07, 2024 | 9.410 | 9.681 | 8.480 | 9.000 | 8,923,504 | -0.78(-7.98%) |
May 06, 2024 | 10.20 | 10.80 | 9.630 | 9.780 | 11,050,288 | -0.31(-3.07%) |
May 03, 2024 | 9.840 | 10.36 | 9.550 | 10.09 | 11,963,663 | +0.62(+6.55%) |
May 02, 2024 | 8.850 | 9.615 | 8.130 | 9.470 | 25,808,048 | +2.96(+45.47%) |
May 01, 2024 | 6.210 | 6.870 | 6.163 | 6.510 | 7,960,329 | +0.25(+3.99%) |
Apr 30, 2024 | 6.450 | 6.540 | 6.210 | 6.260 | 3,329,234 | -0.23(-3.54%) |
Apr 29, 2024 | 6.540 | 6.950 | 6.475 | 6.490 | 5,281,894 | +0.03(+0.46%) |
Apr 26, 2024 | 5.850 | 6.470 | 5.820 | 6.460 | 4,818,743 | +0.62(+10.62%) |
Apr 25, 2024 | 5.870 | 5.920 | 5.700 | 5.840 | 3,705,955 | -0.18(-2.99%) |
Apr 24, 2024 | 6.050 | 6.210 | 5.860 | 6.020 | 2,599,455 | -0.01(-0.17%) |
Apr 23, 2024 | 5.980 | 6.410 | 5.960 | 6.030 | 2,789,162 | +0.05(+0.84%) |
Apr 22, 2024 | 6.250 | 6.290 | 5.800 | 5.980 | 4,429,446 | -0.28(-4.47%) |
Apr 19, 2024 | 6.020 | 6.340 | 5.940 | 6.260 | 4,360,601 | +0.25(+4.16%) |
Apr 18, 2024 | 6.660 | 6.680 | 5.865 | 6.010 | 13,090,088 | -0.62(-9.35%) |
Apr 17, 2024 | 6.970 | 7.125 | 6.610 | 6.630 | 4,720,527 | -0.26(-3.77%) |
Apr 16, 2024 | 7.020 | 7.250 | 6.750 | 6.890 | 8,203,175 | +0.19(+2.84%) |
Apr 15, 2024 | 7.290 | 7.370 | 6.640 | 6.700 | 4,840,624 | -0.61(-8.34%) |
Apr 12, 2024 | 7.230 | 7.410 | 7.160 | 7.310 | 2,919,453 | -0.03(-0.41%) |
Apr 11, 2024 | 7.200 | 7.390 | 7.060 | 7.340 | 2,621,034 | +0.20(+2.80%) |
Apr 10, 2024 | 7.370 | 7.410 | 7.060 | 7.140 | 4,119,447 | -0.55(-7.15%) |
Apr 09, 2024 | 7.390 | 7.878 | 7.330 | 7.690 | 2,617,845 | +0.30(+4.06%) |
Apr 08, 2024 | 7.610 | 7.710 | 7.320 | 7.390 | 2,579,538 | -0.16(-2.12%) |
Apr 05, 2024 | 7.630 | 7.805 | 7.530 | 7.550 | 1,827,223 | -0.18(-2.33%) |
Apr 04, 2024 | 7.770 | 8.215 | 7.660 | 7.730 | 3,340,665 | +0.12(+1.58%) |
Apr 03, 2024 | 7.600 | 7.740 | 7.410 | 7.610 | 2,042,099 | +0.01(+0.13%) |
Apr 02, 2024 | 7.690 | 7.750 | 7.520 | 7.600 | 2,311,544 | -0.31(-3.92%) |
Apr 01, 2024 | 8.140 | 8.140 | 7.810 | 7.910 | 1,941,468 | -0.10(-1.25%) |
Mar 28, 2024 | 7.990 | 8.020 | 7.790 | 8.010 | 2,816,588 | -0.02(-0.25%) |
Mar 27, 2024 | 7.740 | 8.090 | 7.650 | 8.030 | 3,581,634 | +0.40(+5.24%) |
Mar 26, 2024 | 7.920 | 8.000 | 7.620 | 7.630 | 4,131,643 | -0.22(-2.80%) |
Mar 25, 2024 | 8.220 | 8.290 | 7.810 | 7.850 | 3,622,283 | -0.37(-4.50%) |
Mar 22, 2024 | 8.600 | 8.650 | 8.130 | 8.220 | 3,255,676 | -0.46(-5.30%) |
Mar 21, 2024 | 8.490 | 9.030 | 8.310 | 8.680 | 5,673,014 | +0.27(+3.21%) |
Mar 20, 2024 | 7.800 | 8.615 | 7.690 | 8.410 | 6,237,902 | +0.61(+7.75%) |
Mar 19, 2024 | 7.270 | 8.005 | 7.170 | 7.805 | 5,498,415 | +0.47(+6.48%) |
Mar 18, 2024 | 7.830 | 7.845 | 7.050 | 7.330 | 8,790,025 | -0.51(-6.51%) |
Mar 15, 2024 | 7.660 | 7.980 | 7.630 | 7.840 | 4,954,932 | +0.08(+1.03%) |
Mar 14, 2024 | 8.140 | 8.160 | 7.520 | 7.760 | 8,211,746 | -0.17(-2.14%) |
Mar 13, 2024 | 8.910 | 9.115 | 7.340 | 7.930 | 13,861,877 | -1.09(-12.08%) |
Mar 12, 2024 | 8.990 | 9.140 | 8.840 | 9.020 | 3,463,271 | +0.02(+0.22%) |
Mar 11, 2024 | 9.110 | 9.170 | 8.860 | 9.000 | 2,943,477 | -0.09(-0.99%) |
Mar 08, 2024 | 9.350 | 9.740 | 9.020 | 9.090 | 4,279,220 | -0.21(-2.26%) |
Mar 07, 2024 | 9.450 | 9.530 | 9.240 | 9.300 | 2,749,758 | -0.06(-0.64%) |
Mar 06, 2024 | 9.550 | 9.620 | 9.250 | 9.360 | 2,817,571 | +0.00(+0.00%) |
Mar 05, 2024 | 9.510 | 9.580 | 9.310 | 9.360 | 3,505,860 | -0.32(-3.31%) |
Mar 04, 2024 | 9.740 | 9.820 | 9.340 | 9.680 | 3,453,458 | -0.06(-0.62%) |