Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 11.37 | 12.37 | 11.37 | 12.35 | 10,862 | +0.88(+7.67%) |
May 29, 2024 | 12.05 | 12.55 | 11.47 | 11.47 | 4,601 | -0.94(-7.57%) |
May 28, 2024 | 13.00 | 13.00 | 12.21 | 12.41 | 14,419 | -0.59(-4.54%) |
May 24, 2024 | 11.96 | 13.00 | 11.96 | 13.00 | 10,328 | +0.02(+0.15%) |
May 23, 2024 | 13.49 | 13.67 | 12.50 | 12.98 | 8,958 | -0.01(-0.09%) |
May 22, 2024 | 13.00 | 13.44 | 12.43 | 12.99 | 28,579 | -0.01(-0.06%) |
May 21, 2024 | 11.49 | 13.00 | 11.49 | 13.00 | 19,199 | +1.38(+11.83%) |
May 20, 2024 | 11.97 | 12.00 | 11.46 | 11.62 | 14,279 | -0.32(-2.72%) |
May 17, 2024 | 11.70 | 11.95 | 11.69 | 11.95 | 6,371 | +0.16(+1.33%) |
May 16, 2024 | 10.95 | 12.18 | 10.95 | 11.79 | 28,341 | +0.71(+6.44%) |
May 15, 2024 | 10.70 | 12.17 | 10.70 | 11.08 | 13,026 | +0.39(+3.65%) |
May 14, 2024 | 12.31 | 12.32 | 10.19 | 10.69 | 60,613 | -1.74(-14.00%) |
May 13, 2024 | 12.50 | 12.73 | 11.92 | 12.43 | 20,824 | -0.07(-0.56%) |
May 10, 2024 | 12.58 | 12.75 | 12.25 | 12.50 | 35,015 | +0.53(+4.38%) |
May 09, 2024 | 11.22 | 12.10 | 11.22 | 11.97 | 21,938 | +1.01(+9.26%) |
May 08, 2024 | 11.01 | 11.01 | 10.61 | 10.96 | 10,227 | +0.33(+3.10%) |
May 07, 2024 | 10.37 | 10.77 | 10.07 | 10.63 | 8,903 | -0.04(-0.37%) |
May 06, 2024 | 10.62 | 11.09 | 10.38 | 10.67 | 10,162 | +0.05(+0.47%) |
May 03, 2024 | 10.53 | 10.70 | 10.27 | 10.62 | 21,104 | -0.04(-0.38%) |
May 02, 2024 | 10.38 | 11.06 | 10.38 | 10.66 | 9,729 | +0.17(+1.62%) |
May 01, 2024 | 10.43 | 10.70 | 10.28 | 10.49 | 7,925 | +0.21(+2.04%) |
Apr 30, 2024 | 10.52 | 11.00 | 10.26 | 10.28 | 25,301 | -0.23(-2.19%) |
Apr 29, 2024 | 10.61 | 11.34 | 10.50 | 10.51 | 17,272 | -0.61(-5.49%) |
Apr 26, 2024 | 11.03 | 11.62 | 10.91 | 11.12 | 6,325 | -0.04(-0.36%) |
Apr 25, 2024 | 10.89 | 11.29 | 10.83 | 11.16 | 7,961 | +0.11(+1.00%) |
Apr 24, 2024 | 11.40 | 11.40 | 10.08 | 11.05 | 14,991 | -0.37(-3.24%) |
Apr 23, 2024 | 10.70 | 11.69 | 10.69 | 11.42 | 26,798 | +0.66(+6.13%) |
Apr 22, 2024 | 9.810 | 11.21 | 9.800 | 10.76 | 42,126 | +0.67(+6.64%) |
Apr 19, 2024 | 10.69 | 10.72 | 9.705 | 10.09 | 17,299 | -0.56(-5.26%) |
Apr 18, 2024 | 10.01 | 10.66 | 9.955 | 10.65 | 9,096 | +0.38(+3.70%) |
Apr 17, 2024 | 9.790 | 10.42 | 9.790 | 10.27 | 12,392 | +0.47(+4.80%) |
Apr 16, 2024 | 9.730 | 10.23 | 9.510 | 9.800 | 21,830 | +0.00(+0.00%) |
Apr 15, 2024 | 10.10 | 10.23 | 9.800 | 9.800 | 12,708 | -0.39(-3.87%) |
Apr 12, 2024 | 9.790 | 10.42 | 9.790 | 10.20 | 11,850 | +0.32(+3.28%) |
Apr 11, 2024 | 9.810 | 9.920 | 9.710 | 9.871 | 5,936 | +0.21(+2.18%) |
Apr 10, 2024 | 9.510 | 10.03 | 9.510 | 9.660 | 13,414 | -0.18(-1.83%) |
Apr 09, 2024 | 10.05 | 10.49 | 9.770 | 9.840 | 13,600 | -0.20(-1.99%) |
Apr 08, 2024 | 9.930 | 11.00 | 9.860 | 10.04 | 92,763 | +0.45(+4.75%) |
Apr 05, 2024 | 8.880 | 9.790 | 8.563 | 9.585 | 239,163 | -0.59(-5.84%) |
Apr 04, 2024 | 11.53 | 11.68 | 10.17 | 10.18 | 33,531 | -1.43(-12.31%) |
Apr 03, 2024 | 11.50 | 11.93 | 11.50 | 11.61 | 4,652 | +0.12(+1.04%) |
Apr 02, 2024 | 11.31 | 11.60 | 11.23 | 11.49 | 14,190 | +0.04(+0.35%) |
Apr 01, 2024 | 10.80 | 11.61 | 10.80 | 11.45 | 15,650 | +0.57(+5.24%) |
Mar 28, 2024 | 10.91 | 11.69 | 10.68 | 10.88 | 48,792 | -0.42(-3.72%) |
Mar 27, 2024 | 12.38 | 12.50 | 11.00 | 11.30 | 46,135 | -0.94(-7.72%) |
Mar 26, 2024 | 12.22 | 12.44 | 12.07 | 12.24 | 15,228 | +0.01(+0.12%) |
Mar 25, 2024 | 12.32 | 12.70 | 12.01 | 12.23 | 29,830 | -0.09(-0.73%) |
Mar 22, 2024 | 12.66 | 12.93 | 12.20 | 12.32 | 20,123 | -0.57(-4.42%) |
Mar 21, 2024 | 12.88 | 13.18 | 12.44 | 12.89 | 26,405 | +0.04(+0.27%) |
Mar 20, 2024 | 13.39 | 13.39 | 12.57 | 12.86 | 27,509 | -0.89(-6.51%) |
Mar 19, 2024 | 13.17 | 13.75 | 12.51 | 13.75 | 30,580 | +0.55(+4.17%) |
Mar 18, 2024 | 13.79 | 13.79 | 13.05 | 13.20 | 29,987 | -0.59(-4.28%) |
Mar 15, 2024 | 13.46 | 13.80 | 13.25 | 13.79 | 12,314 | +0.02(+0.15%) |
Mar 14, 2024 | 14.02 | 14.28 | 13.13 | 13.77 | 31,396 | -0.24(-1.71%) |
Mar 13, 2024 | 14.44 | 14.70 | 14.01 | 14.01 | 32,348 | -0.68(-4.63%) |
Mar 12, 2024 | 14.52 | 14.78 | 14.13 | 14.69 | 36,480 | +0.20(+1.38%) |
Mar 11, 2024 | 14.46 | 15.50 | 14.10 | 14.49 | 50,446 | +0.37(+2.62%) |
Mar 08, 2024 | 15.90 | 15.96 | 13.20 | 14.12 | 274,279 | +2.40(+20.48%) |
Mar 07, 2024 | 12.08 | 12.69 | 11.70 | 11.72 | 55,144 | -0.39(-3.22%) |
Mar 06, 2024 | 12.57 | 13.69 | 11.87 | 12.11 | 18,365 | -0.46(-3.66%) |
Mar 05, 2024 | 12.46 | 13.24 | 12.42 | 12.57 | 13,915 | +0.15(+1.21%) |
Mar 04, 2024 | 12.63 | 12.82 | 12.22 | 12.42 | 9,893 | -0.51(-3.94%) |