Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.480 | 8.610 | 8.220 | 8.340 | 15,840 | -0.19(-2.23%) |
May 23, 2024 | 8.750 | 8.933 | 8.220 | 8.530 | 20,899 | -0.19(-2.18%) |
May 22, 2024 | 9.110 | 9.340 | 8.620 | 8.720 | 8,853 | -0.58(-6.24%) |
May 21, 2024 | 9.230 | 9.450 | 8.880 | 9.300 | 17,897 | -0.18(-1.90%) |
May 20, 2024 | 8.880 | 9.500 | 8.740 | 9.480 | 19,898 | +0.42(+4.64%) |
May 17, 2024 | 8.500 | 9.190 | 8.500 | 9.060 | 30,753 | +0.42(+4.86%) |
May 16, 2024 | 8.680 | 8.840 | 8.360 | 8.640 | 13,799 | -0.23(-2.59%) |
May 15, 2024 | 9.160 | 9.263 | 8.790 | 8.870 | 19,918 | -0.29(-3.17%) |
May 14, 2024 | 9.140 | 9.350 | 8.910 | 9.160 | 23,334 | -0.17(-1.82%) |
May 13, 2024 | 9.490 | 9.900 | 8.900 | 9.330 | 40,379 | -0.10(-1.06%) |
May 10, 2024 | 9.210 | 9.500 | 8.910 | 9.430 | 37,607 | +0.01(+0.11%) |
May 09, 2024 | 8.410 | 9.420 | 8.410 | 9.420 | 20,951 | +1.06(+12.68%) |
May 08, 2024 | 8.660 | 8.937 | 7.660 | 8.360 | 44,816 | -0.44(-5.00%) |
May 07, 2024 | 9.160 | 9.870 | 8.510 | 8.800 | 92,004 | -0.64(-6.78%) |
May 06, 2024 | 9.560 | 10.12 | 9.440 | 9.440 | 43,254 | -0.33(-3.38%) |
May 03, 2024 | 9.690 | 9.770 | 9.550 | 9.770 | 6,213 | +0.02(+0.21%) |
May 02, 2024 | 9.500 | 9.880 | 9.470 | 9.750 | 27,742 | +0.45(+4.84%) |
May 01, 2024 | 9.310 | 9.500 | 9.300 | 9.300 | 12,082 | -0.20(-2.11%) |
Apr 30, 2024 | 9.260 | 9.500 | 9.260 | 9.500 | 3,488 | +0.26(+2.81%) |
Apr 29, 2024 | 9.150 | 9.240 | 8.974 | 9.240 | 5,959 | +0.02(+0.22%) |
Apr 26, 2024 | 9.280 | 9.376 | 9.010 | 9.220 | 3,242 | -0.28(-2.95%) |
Apr 25, 2024 | 8.800 | 9.500 | 8.650 | 9.500 | 12,236 | +0.27(+2.93%) |
Apr 24, 2024 | 8.900 | 9.330 | 8.650 | 9.230 | 8,929 | +0.23(+2.56%) |
Apr 23, 2024 | 9.130 | 9.150 | 8.910 | 9.000 | 2,394 | +0.25(+2.86%) |
Apr 22, 2024 | 9.030 | 9.230 | 8.730 | 8.750 | 3,612 | -0.28(-3.10%) |
Apr 19, 2024 | 8.940 | 9.270 | 8.780 | 9.030 | 6,060 | -0.13(-1.42%) |
Apr 18, 2024 | 8.920 | 9.160 | 8.800 | 9.160 | 6,576 | +0.17(+1.89%) |
Apr 17, 2024 | 9.150 | 9.500 | 8.850 | 8.990 | 7,759 | -0.07(-0.77%) |
Apr 16, 2024 | 9.050 | 9.114 | 8.780 | 9.060 | 9,523 | +0.01(+0.11%) |
Apr 15, 2024 | 9.500 | 9.500 | 8.650 | 9.050 | 15,386 | -0.45(-4.74%) |
Apr 12, 2024 | 9.960 | 9.960 | 9.410 | 9.500 | 14,785 | -0.70(-6.86%) |
Apr 11, 2024 | 10.56 | 10.80 | 9.700 | 10.20 | 8,658 | -0.60(-5.56%) |
Apr 10, 2024 | 9.460 | 10.80 | 9.260 | 10.80 | 26,584 | +1.05(+10.77%) |
Apr 09, 2024 | 9.550 | 9.980 | 9.500 | 9.750 | 4,565 | -0.01(-0.10%) |
Apr 08, 2024 | 9.600 | 9.777 | 9.330 | 9.760 | 7,196 | +0.19(+1.99%) |
Apr 05, 2024 | 9.550 | 9.860 | 9.330 | 9.570 | 3,518 | -0.13(-1.34%) |
Apr 04, 2024 | 9.670 | 9.895 | 9.540 | 9.700 | 9,425 | +0.10(+1.04%) |
Apr 03, 2024 | 9.420 | 9.610 | 9.370 | 9.600 | 4,902 | +0.08(+0.84%) |
Apr 02, 2024 | 9.350 | 9.580 | 9.250 | 9.520 | 6,899 | -0.04(-0.42%) |
Apr 01, 2024 | 9.760 | 9.980 | 9.200 | 9.560 | 9,449 | -0.04(-0.42%) |
Mar 28, 2024 | 9.480 | 9.760 | 9.430 | 9.600 | 9,368 | -0.10(-1.03%) |
Mar 27, 2024 | 9.250 | 9.810 | 9.010 | 9.700 | 15,051 | +0.42(+4.53%) |
Mar 26, 2024 | 9.080 | 9.390 | 9.070 | 9.280 | 6,590 | +0.14(+1.53%) |
Mar 25, 2024 | 8.900 | 9.280 | 8.640 | 9.140 | 13,882 | -0.04(-0.44%) |
Mar 22, 2024 | 9.280 | 9.290 | 8.860 | 9.180 | 10,030 | -0.42(-4.37%) |
Mar 21, 2024 | 9.030 | 9.750 | 9.030 | 9.600 | 33,813 | +0.60(+6.67%) |
Mar 20, 2024 | 8.370 | 9.100 | 8.370 | 9.000 | 20,619 | +0.73(+8.83%) |
Mar 19, 2024 | 8.110 | 8.640 | 8.100 | 8.270 | 14,161 | -0.05(-0.60%) |
Mar 18, 2024 | 8.540 | 8.695 | 8.270 | 8.320 | 10,244 | -0.22(-2.58%) |
Mar 15, 2024 | 8.620 | 9.500 | 8.000 | 8.540 | 40,532 | -0.43(-4.79%) |
Mar 14, 2024 | 9.530 | 9.910 | 8.840 | 8.970 | 64,486 | -0.80(-8.19%) |
Mar 13, 2024 | 10.04 | 10.39 | 9.510 | 9.770 | 17,952 | -0.60(-5.79%) |
Mar 12, 2024 | 10.92 | 11.31 | 10.21 | 10.37 | 98,338 | +1.28(+14.08%) |
Mar 11, 2024 | 9.470 | 9.500 | 8.170 | 9.090 | 25,235 | -0.25(-2.68%) |
Mar 08, 2024 | 9.470 | 9.530 | 9.300 | 9.340 | 9,305 | -0.14(-1.48%) |
Mar 07, 2024 | 8.720 | 10.41 | 8.380 | 9.480 | 35,447 | +0.74(+8.47%) |
Mar 06, 2024 | 8.110 | 9.000 | 8.110 | 8.740 | 21,966 | +0.68(+8.44%) |
Mar 05, 2024 | 7.740 | 8.160 | 6.930 | 8.060 | 18,092 | -0.10(-1.23%) |