Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 9.820 | 10.01 | 9.810 | 9.950 | 687,898 | -0.01(-0.10%) |
Jun 06, 2024 | 10.03 | 10.07 | 9.960 | 9.960 | 648,828 | -0.11(-1.09%) |
Jun 05, 2024 | 10.00 | 10.08 | 9.920 | 10.07 | 789,929 | +0.12(+1.21%) |
Jun 04, 2024 | 10.10 | 10.13 | 9.930 | 9.950 | 1,064,323 | -0.25(-2.45%) |
Jun 03, 2024 | 10.19 | 10.22 | 9.140 | 10.20 | 590,537 | +0.10(+0.99%) |
May 31, 2024 | 9.960 | 10.13 | 9.880 | 10.10 | 979,842 | +0.17(+1.71%) |
May 30, 2024 | 9.880 | 9.980 | 9.790 | 9.930 | 658,414 | +0.16(+1.64%) |
May 29, 2024 | 9.840 | 9.960 | 9.770 | 9.770 | 749,851 | -0.22(-2.20%) |
May 28, 2024 | 10.22 | 10.26 | 9.990 | 9.990 | 701,022 | -0.18(-1.77%) |
May 24, 2024 | 10.24 | 10.26 | 10.13 | 10.17 | 920,958 | +0.00(+0.00%) |
May 23, 2024 | 10.40 | 10.40 | 10.15 | 10.17 | 1,166,199 | -0.20(-1.93%) |
May 22, 2024 | 10.50 | 10.54 | 10.37 | 10.37 | 750,257 | -0.14(-1.33%) |
May 21, 2024 | 10.43 | 10.53 | 10.36 | 10.51 | 752,706 | +0.05(+0.48%) |
May 20, 2024 | 10.51 | 10.54 | 10.40 | 10.46 | 833,637 | -0.02(-0.19%) |
May 17, 2024 | 10.28 | 10.49 | 10.23 | 10.48 | 861,057 | +0.23(+2.24%) |
May 16, 2024 | 10.18 | 10.28 | 10.17 | 10.25 | 1,084,737 | +0.02(+0.20%) |
May 15, 2024 | 10.41 | 10.43 | 10.21 | 10.23 | 1,143,575 | -0.03(-0.29%) |
May 14, 2024 | 10.21 | 10.30 | 10.18 | 10.26 | 1,056,451 | +0.18(+1.79%) |
May 13, 2024 | 10.19 | 10.20 | 10.07 | 10.08 | 1,309,410 | -0.03(-0.30%) |
May 10, 2024 | 10.01 | 10.14 | 10.01 | 10.11 | 975,168 | +0.11(+1.10%) |
May 09, 2024 | 9.960 | 10.03 | 9.940 | 10.00 | 1,063,380 | +0.03(+0.30%) |
May 08, 2024 | 9.910 | 10.01 | 9.900 | 9.970 | 929,303 | -0.03(-0.30%) |
May 07, 2024 | 10.05 | 10.16 | 9.930 | 10.00 | 952,858 | -0.06(-0.60%) |
May 06, 2024 | 10.14 | 10.21 | 10.04 | 10.06 | 1,103,393 | +0.01(+0.10%) |
May 03, 2024 | 10.35 | 10.39 | 10.02 | 10.05 | 1,448,893 | -0.08(-0.79%) |
May 02, 2024 | 10.19 | 10.21 | 10.03 | 10.13 | 1,257,763 | +0.13(+1.30%) |
May 01, 2024 | 9.650 | 10.15 | 9.650 | 10.00 | 1,297,796 | +0.37(+3.84%) |
Apr 30, 2024 | 10.30 | 10.36 | 9.610 | 9.630 | 2,436,637 | -1.05(-9.83%) |
Apr 29, 2024 | 10.85 | 10.92 | 10.66 | 10.68 | 616,712 | -0.12(-1.11%) |
Apr 26, 2024 | 10.74 | 10.89 | 10.73 | 10.80 | 420,437 | +0.07(+0.65%) |
Apr 25, 2024 | 10.69 | 10.80 | 10.69 | 10.73 | 559,156 | -0.11(-1.01%) |
Apr 24, 2024 | 10.97 | 10.98 | 10.77 | 10.84 | 588,589 | -0.17(-1.54%) |
Apr 23, 2024 | 10.75 | 11.02 | 10.72 | 11.01 | 544,867 | +0.23(+2.13%) |
Apr 22, 2024 | 10.75 | 10.83 | 10.68 | 10.78 | 421,967 | +0.06(+0.56%) |
Apr 19, 2024 | 10.48 | 10.74 | 10.48 | 10.72 | 548,223 | +0.20(+1.90%) |
Apr 18, 2024 | 10.49 | 10.60 | 10.43 | 10.52 | 559,571 | +0.09(+0.86%) |
Apr 17, 2024 | 10.48 | 10.54 | 10.39 | 10.43 | 473,616 | +0.05(+0.48%) |
Apr 16, 2024 | 10.45 | 10.51 | 10.34 | 10.38 | 711,398 | -0.20(-1.89%) |
Apr 15, 2024 | 10.79 | 10.85 | 10.45 | 10.58 | 922,821 | -0.18(-1.67%) |
Apr 12, 2024 | 10.78 | 10.88 | 10.70 | 10.76 | 550,674 | -0.09(-0.83%) |
Apr 11, 2024 | 10.74 | 10.89 | 10.67 | 10.85 | 788,500 | +0.22(+2.07%) |
Apr 10, 2024 | 10.86 | 10.89 | 10.56 | 10.63 | 1,497,230 | -0.56(-5.00%) |
Apr 09, 2024 | 11.09 | 11.20 | 11.02 | 11.19 | 559,917 | +0.12(+1.08%) |
Apr 08, 2024 | 11.05 | 11.12 | 11.01 | 11.07 | 527,284 | +0.06(+0.54%) |
Apr 05, 2024 | 10.94 | 11.04 | 10.88 | 11.01 | 422,148 | +0.00(+0.00%) |
Apr 04, 2024 | 11.07 | 11.20 | 11.01 | 11.01 | 945,186 | +0.05(+0.46%) |
Apr 03, 2024 | 10.77 | 10.97 | 10.73 | 10.96 | 602,965 | +0.13(+1.20%) |
Apr 02, 2024 | 10.79 | 10.93 | 10.75 | 10.83 | 808,113 | -0.11(-1.01%) |