Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 9.310 | 9.355 | 9.110 | 9.140 | 436,053 | -0.22(-2.35%) |
Jun 12, 2024 | 9.650 | 9.700 | 9.350 | 9.360 | 613,419 | -0.01(-0.11%) |
Jun 11, 2024 | 9.230 | 9.370 | 9.190 | 9.370 | 551,381 | +0.09(+0.97%) |
Jun 10, 2024 | 9.170 | 9.370 | 9.150 | 9.280 | 496,299 | +0.02(+0.22%) |
Jun 07, 2024 | 9.190 | 9.335 | 9.170 | 9.260 | 504,489 | -0.06(-0.64%) |
Jun 06, 2024 | 9.160 | 9.320 | 9.100 | 9.320 | 829,662 | +0.13(+1.41%) |
Jun 05, 2024 | 8.930 | 9.197 | 8.800 | 9.190 | 703,589 | +0.29(+3.26%) |
Jun 04, 2024 | 9.130 | 9.140 | 8.845 | 8.900 | 976,953 | -0.29(-3.16%) |
Jun 03, 2024 | 9.390 | 9.390 | 9.050 | 9.190 | 635,163 | -0.11(-1.18%) |
May 31, 2024 | 9.250 | 9.310 | 9.200 | 9.300 | 858,913 | +0.07(+0.76%) |
May 30, 2024 | 9.220 | 9.320 | 9.165 | 9.230 | 361,075 | +0.08(+0.87%) |
May 29, 2024 | 9.130 | 9.230 | 9.085 | 9.150 | 665,287 | -0.14(-1.51%) |
May 28, 2024 | 9.380 | 9.440 | 9.250 | 9.290 | 740,282 | -0.01(-0.11%) |
May 24, 2024 | 9.290 | 9.375 | 9.270 | 9.300 | 664,230 | +0.07(+0.76%) |
May 23, 2024 | 9.440 | 9.440 | 9.100 | 9.230 | 670,990 | -0.22(-2.33%) |
May 22, 2024 | 9.760 | 9.760 | 9.440 | 9.450 | 437,924 | -0.32(-3.28%) |
May 21, 2024 | 9.710 | 9.770 | 9.650 | 9.770 | 365,199 | +0.02(+0.21%) |
May 20, 2024 | 9.810 | 9.900 | 9.740 | 9.750 | 412,226 | -0.08(-0.81%) |
May 17, 2024 | 9.710 | 9.890 | 9.660 | 9.830 | 530,227 | +0.15(+1.55%) |
May 16, 2024 | 9.580 | 9.690 | 9.535 | 9.680 | 459,020 | +0.08(+0.83%) |
May 15, 2024 | 9.700 | 9.710 | 9.500 | 9.600 | 542,464 | +0.03(+0.31%) |
May 14, 2024 | 9.720 | 9.765 | 9.455 | 9.570 | 654,204 | -0.10(-1.03%) |
May 13, 2024 | 9.830 | 9.890 | 9.640 | 9.670 | 398,947 | -0.11(-1.12%) |
May 10, 2024 | 9.840 | 9.850 | 9.670 | 9.780 | 510,011 | -0.02(-0.20%) |
May 09, 2024 | 9.870 | 9.955 | 9.723 | 9.800 | 841,576 | -0.03(-0.31%) |
May 08, 2024 | 9.620 | 9.865 | 9.565 | 9.830 | 701,112 | +0.07(+0.72%) |
May 07, 2024 | 9.570 | 9.840 | 9.520 | 9.760 | 718,605 | +0.26(+2.74%) |
May 06, 2024 | 9.850 | 9.915 | 9.430 | 9.500 | 1,117,439 | -0.30(-3.06%) |
May 03, 2024 | 10.16 | 10.16 | 9.650 | 9.800 | 1,105,533 | -0.19(-1.90%) |
May 02, 2024 | 9.830 | 10.57 | 9.800 | 9.990 | 1,755,130 | +0.48(+5.05%) |
May 01, 2024 | 9.490 | 9.670 | 9.400 | 9.510 | 516,436 | +0.08(+0.85%) |
Apr 30, 2024 | 9.860 | 9.860 | 9.430 | 9.430 | 600,200 | -0.52(-5.23%) |
Apr 29, 2024 | 9.940 | 10.09 | 9.910 | 9.950 | 355,208 | +0.04(+0.40%) |
Apr 26, 2024 | 9.940 | 10.06 | 9.895 | 9.910 | 304,761 | +0.01(+0.10%) |
Apr 25, 2024 | 9.970 | 9.970 | 9.830 | 9.900 | 412,350 | -0.14(-1.39%) |
Apr 24, 2024 | 10.02 | 10.12 | 9.890 | 10.04 | 674,255 | -0.06(-0.59%) |
Apr 23, 2024 | 9.870 | 10.13 | 9.870 | 10.10 | 340,110 | +0.17(+1.71%) |
Apr 22, 2024 | 9.980 | 10.05 | 9.865 | 9.930 | 485,594 | -0.02(-0.20%) |
Apr 19, 2024 | 9.740 | 9.970 | 9.630 | 9.950 | 535,082 | +0.19(+1.95%) |
Apr 18, 2024 | 9.880 | 9.905 | 9.735 | 9.760 | 419,242 | -0.07(-0.71%) |
Apr 17, 2024 | 9.980 | 10.04 | 9.800 | 9.830 | 439,946 | -0.09(-0.91%) |
Apr 16, 2024 | 9.950 | 10.02 | 9.810 | 9.920 | 551,374 | -0.10(-1.00%) |
Apr 15, 2024 | 10.33 | 10.40 | 10.02 | 10.02 | 407,634 | -0.29(-2.81%) |
Apr 12, 2024 | 10.49 | 10.54 | 10.20 | 10.31 | 476,639 | -0.26(-2.46%) |
Apr 11, 2024 | 10.56 | 10.65 | 10.52 | 10.57 | 536,365 | +0.12(+1.15%) |
Apr 10, 2024 | 10.63 | 10.76 | 10.36 | 10.45 | 535,364 | -0.32(-2.97%) |
Apr 09, 2024 | 10.69 | 10.79 | 10.56 | 10.77 | 1,293,535 | +0.06(+0.56%) |
Apr 08, 2024 | 10.80 | 10.86 | 10.67 | 10.71 | 273,058 | -0.01(-0.09%) |
Apr 05, 2024 | 10.73 | 10.76 | 10.58 | 10.72 | 405,834 | -0.02(-0.19%) |
Apr 04, 2024 | 11.20 | 11.21 | 10.72 | 10.74 | 575,086 | -0.30(-2.72%) |
Apr 03, 2024 | 10.85 | 11.09 | 10.83 | 11.04 | 705,097 | +0.15(+1.38%) |
Apr 02, 2024 | 10.79 | 11.01 | 10.75 | 10.89 | 702,874 | -0.06(-0.55%) |