Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 9.650 | 9.720 | 9.470 | 9.710 | 724,420 | -0.02(-0.21%) |
Jun 14, 2024 | 9.630 | 9.730 | 9.530 | 9.730 | 544,438 | -0.02(-0.21%) |
Jun 13, 2024 | 9.790 | 9.910 | 9.630 | 9.750 | 805,588 | -0.04(-0.41%) |
Jun 12, 2024 | 9.990 | 10.16 | 9.770 | 9.790 | 848,412 | +0.20(+2.09%) |
Jun 11, 2024 | 9.610 | 9.750 | 9.555 | 9.590 | 800,689 | -0.12(-1.24%) |
Jun 10, 2024 | 9.680 | 9.790 | 9.580 | 9.710 | 852,213 | -0.15(-1.52%) |
Jun 07, 2024 | 9.910 | 10.02 | 9.785 | 9.860 | 528,566 | -0.23(-2.28%) |
Jun 06, 2024 | 10.17 | 10.19 | 10.04 | 10.09 | 512,985 | -0.19(-1.85%) |
Jun 05, 2024 | 10.38 | 10.42 | 10.22 | 10.28 | 637,875 | -0.06(-0.58%) |
Jun 04, 2024 | 10.17 | 10.35 | 10.12 | 10.34 | 654,421 | +0.14(+1.37%) |
Jun 03, 2024 | 10.33 | 10.36 | 10.09 | 10.20 | 790,083 | -0.02(-0.20%) |
May 31, 2024 | 10.30 | 10.45 | 10.13 | 10.22 | 753,896 | +0.03(+0.29%) |
May 30, 2024 | 9.880 | 10.28 | 9.880 | 10.19 | 1,033,225 | +0.34(+3.45%) |
May 29, 2024 | 10.00 | 10.00 | 9.800 | 9.850 | 610,643 | -0.32(-3.15%) |
May 28, 2024 | 10.17 | 10.29 | 10.13 | 10.17 | 591,791 | +0.17(+1.70%) |
May 24, 2024 | 10.03 | 10.06 | 9.940 | 10.00 | 603,271 | +0.03(+0.30%) |
May 23, 2024 | 10.27 | 10.27 | 9.895 | 9.970 | 562,210 | -0.32(-3.11%) |
May 22, 2024 | 10.31 | 10.51 | 10.26 | 10.29 | 754,999 | -0.05(-0.48%) |
May 21, 2024 | 10.29 | 10.35 | 10.18 | 10.34 | 571,797 | +0.05(+0.49%) |
May 20, 2024 | 10.37 | 10.37 | 10.15 | 10.29 | 766,118 | -0.11(-1.06%) |
May 17, 2024 | 10.45 | 10.55 | 10.34 | 10.40 | 770,031 | -0.07(-0.67%) |
May 16, 2024 | 10.44 | 10.60 | 10.36 | 10.47 | 961,158 | +0.04(+0.38%) |
May 15, 2024 | 10.91 | 11.02 | 10.34 | 10.43 | 1,447,002 | -0.33(-3.07%) |
May 14, 2024 | 10.74 | 10.95 | 10.63 | 10.76 | 1,359,351 | +0.25(+2.38%) |
May 13, 2024 | 10.30 | 10.60 | 10.29 | 10.51 | 1,519,363 | +0.36(+3.55%) |
May 10, 2024 | 9.940 | 10.23 | 9.910 | 10.15 | 1,713,182 | +0.24(+2.42%) |
May 09, 2024 | 9.310 | 9.940 | 8.950 | 9.910 | 2,239,157 | +0.96(+10.73%) |
May 08, 2024 | 8.780 | 9.005 | 8.750 | 8.950 | 840,113 | +0.07(+0.79%) |
May 07, 2024 | 9.100 | 9.250 | 8.845 | 8.880 | 1,499,964 | -0.16(-1.77%) |
May 06, 2024 | 8.870 | 9.050 | 8.790 | 9.040 | 1,519,931 | +0.29(+3.31%) |
May 03, 2024 | 8.950 | 9.070 | 8.670 | 8.750 | 804,226 | -0.01(-0.11%) |
May 02, 2024 | 8.880 | 8.920 | 8.690 | 8.760 | 1,225,568 | +0.02(+0.23%) |
May 01, 2024 | 8.600 | 8.965 | 8.560 | 8.740 | 768,604 | +0.15(+1.75%) |
Apr 30, 2024 | 8.510 | 8.660 | 8.500 | 8.590 | 1,191,389 | -0.05(-0.58%) |
Apr 29, 2024 | 8.610 | 8.740 | 8.600 | 8.640 | 708,331 | +0.14(+1.65%) |
Apr 26, 2024 | 8.530 | 8.665 | 8.490 | 8.500 | 538,593 | +0.04(+0.47%) |
Apr 25, 2024 | 8.420 | 8.510 | 8.400 | 8.460 | 889,990 | -0.03(-0.35%) |
Apr 24, 2024 | 8.510 | 8.600 | 8.330 | 8.490 | 1,110,027 | -0.09(-1.05%) |
Apr 23, 2024 | 8.500 | 8.760 | 8.500 | 8.580 | 1,302,639 | +0.06(+0.70%) |
Apr 22, 2024 | 8.510 | 8.580 | 8.420 | 8.520 | 994,818 | +0.02(+0.24%) |
Apr 19, 2024 | 8.330 | 8.575 | 8.330 | 8.500 | 1,388,529 | +0.12(+1.43%) |
Apr 18, 2024 | 8.280 | 8.390 | 8.235 | 8.380 | 1,352,514 | +0.17(+2.07%) |
Apr 17, 2024 | 8.170 | 8.350 | 8.155 | 8.210 | 1,162,690 | +0.12(+1.48%) |
Apr 16, 2024 | 8.070 | 8.240 | 8.015 | 8.090 | 1,017,381 | -0.09(-1.10%) |
Apr 15, 2024 | 8.340 | 8.530 | 8.050 | 8.180 | 1,408,370 | -0.17(-2.04%) |
Apr 12, 2024 | 8.500 | 8.620 | 8.300 | 8.350 | 1,074,113 | -0.14(-1.65%) |
Apr 11, 2024 | 8.540 | 8.600 | 8.320 | 8.490 | 1,014,776 | +0.00(+0.00%) |
Apr 10, 2024 | 8.560 | 8.575 | 8.270 | 8.490 | 1,442,824 | -0.42(-4.71%) |
Apr 09, 2024 | 8.470 | 8.935 | 8.470 | 8.910 | 1,306,937 | +0.46(+5.44%) |
Apr 08, 2024 | 8.330 | 8.480 | 8.280 | 8.450 | 935,879 | +0.21(+2.55%) |
Apr 05, 2024 | 8.380 | 8.460 | 8.195 | 8.240 | 707,789 | -0.23(-2.72%) |
Apr 04, 2024 | 8.500 | 8.690 | 8.410 | 8.470 | 951,078 | +0.08(+0.95%) |
Apr 03, 2024 | 8.300 | 8.430 | 8.290 | 8.390 | 885,006 | +0.05(+0.60%) |
Apr 02, 2024 | 8.370 | 8.505 | 8.147 | 8.340 | 1,511,515 | -0.16(-1.88%) |